Tianjin TEDA Resources Recycling Group Co., Ltd. (SHE:000652)
China · Delayed Price · Currency is CNY 3.930
+0.010 (0.26%)
At close: Mar 27, 2026
SHE:000652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.90 | 3.94 | 3.87 | 3.93 | 3.93 | 0.26% | 10,479,705 |
| Mar 26, 2026 | 3.96 | 4.00 | 3.91 | 3.92 | 3.92 | -0.76% | 12,199,727 |
| Mar 25, 2026 | 3.81 | 4.00 | 3.80 | 3.95 | 3.95 | 3.67% | 16,107,430 |
| Mar 24, 2026 | 3.73 | 3.82 | 3.68 | 3.81 | 3.81 | 4.38% | 14,434,820 |
| Mar 23, 2026 | 3.83 | 3.83 | 3.65 | 3.65 | 3.65 | -5.93% | 20,967,201 |
| Mar 20, 2026 | 3.97 | 4.00 | 3.88 | 3.88 | 3.88 | -1.77% | 12,029,050 |
| Mar 19, 2026 | 3.99 | 4.03 | 3.93 | 3.95 | 3.95 | -1.99% | 12,067,160 |
| Mar 18, 2026 | 4.07 | 4.07 | 3.98 | 4.03 | 4.03 | -0.74% | 15,067,770 |
| Mar 17, 2026 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | -0.98% | 13,717,266 |
| Mar 16, 2026 | 4.11 | 4.16 | 4.08 | 4.10 | 4.10 | -0.24% | 13,018,890 |
| Mar 13, 2026 | 4.15 | 4.19 | 4.11 | 4.11 | 4.11 | -1.44% | 13,414,990 |
| Mar 12, 2026 | 4.21 | 4.22 | 4.15 | 4.17 | 4.17 | -0.95% | 16,012,381 |
| Mar 11, 2026 | 4.17 | 4.22 | 4.13 | 4.21 | 4.21 | 0.96% | 15,242,811 |
| Mar 10, 2026 | 4.16 | 4.17 | 4.14 | 4.17 | 4.17 | 0.72% | 9,161,101 |
| Mar 9, 2026 | 4.11 | 4.18 | 4.10 | 4.14 | 4.14 | -0.24% | 15,437,800 |
| Mar 6, 2026 | 4.05 | 4.16 | 4.02 | 4.15 | 4.15 | 1.72% | 15,838,510 |
| Mar 5, 2026 | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | 1.24% | 13,864,680 |
| Mar 4, 2026 | 4.14 | 4.16 | 4.02 | 4.03 | 4.03 | -3.36% | 27,041,730 |
| Mar 3, 2026 | 4.20 | 4.27 | 4.16 | 4.17 | 4.17 | -0.24% | 27,990,890 |
| Mar 2, 2026 | 4.19 | 4.26 | 4.13 | 4.18 | 4.18 | -0.71% | 26,260,485 |
| Feb 27, 2026 | 4.18 | 4.21 | 4.17 | 4.21 | 4.21 | 0.72% | 15,448,510 |
| Feb 26, 2026 | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -1.42% | 14,914,140 |
| Feb 25, 2026 | 4.20 | 4.25 | 4.19 | 4.24 | 4.24 | 1.19% | 16,391,710 |
| Feb 24, 2026 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | 1.21% | 13,502,770 |
| Feb 13, 2026 | 4.13 | 4.16 | 4.13 | 4.14 | 4.14 | 0.24% | 12,426,078 |
| Feb 12, 2026 | 4.19 | 4.21 | 4.13 | 4.13 | 4.13 | -1.20% | 18,156,600 |
| Feb 11, 2026 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | - | 13,948,097 |
| Feb 10, 2026 | 4.21 | 4.23 | 4.16 | 4.18 | 4.18 | -1.42% | 26,072,720 |
| Feb 9, 2026 | 4.30 | 4.34 | 4.21 | 4.24 | 4.24 | -0.93% | 32,530,170 |
| Feb 6, 2026 | 4.25 | 4.31 | 4.22 | 4.28 | 4.28 | - | 18,405,650 |
| Feb 5, 2026 | 4.24 | 4.41 | 4.23 | 4.28 | 4.28 | 0.47% | 33,218,270 |
| Feb 4, 2026 | 4.24 | 4.27 | 4.18 | 4.26 | 4.26 | 0.95% | 23,073,310 |
| Feb 3, 2026 | 4.19 | 4.32 | 4.16 | 4.22 | 4.22 | 1.93% | 31,731,950 |
| Feb 2, 2026 | 4.36 | 4.37 | 4.12 | 4.14 | 4.14 | -8.41% | 69,775,150 |
| Jan 30, 2026 | 4.47 | 4.70 | 4.45 | 4.52 | 4.52 | 0.89% | 57,166,510 |
| Jan 29, 2026 | 4.56 | 4.58 | 4.46 | 4.48 | 4.48 | -2.61% | 47,359,850 |
| Jan 28, 2026 | 4.65 | 4.75 | 4.58 | 4.60 | 4.60 | -2.95% | 79,238,120 |
| Jan 27, 2026 | 4.50 | 4.92 | 4.49 | 4.74 | 4.74 | 6.04% | 151,703,500 |
| Jan 26, 2026 | 4.45 | 4.55 | 4.35 | 4.47 | 4.47 | 1.82% | 46,554,400 |
| Jan 23, 2026 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | 0.23% | 20,758,380 |
| Jan 22, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | 1.39% | 21,597,220 |
| Jan 21, 2026 | 4.32 | 4.33 | 4.29 | 4.32 | 4.32 | -0.23% | 12,334,160 |
| Jan 20, 2026 | 4.28 | 4.33 | 4.26 | 4.33 | 4.33 | 1.17% | 18,782,290 |
| Jan 19, 2026 | 4.25 | 4.30 | 4.23 | 4.28 | 4.28 | - | 17,950,660 |
| Jan 16, 2026 | 4.25 | 4.32 | 4.21 | 4.28 | 4.28 | 1.18% | 18,898,100 |
| Jan 15, 2026 | 4.24 | 4.28 | 4.21 | 4.23 | 4.23 | -0.70% | 13,254,320 |
| Jan 14, 2026 | 4.30 | 4.34 | 4.21 | 4.26 | 4.26 | -0.47% | 30,960,870 |
| Jan 13, 2026 | 4.27 | 4.40 | 4.25 | 4.28 | 4.28 | -0.23% | 32,881,186 |
| Jan 12, 2026 | 4.24 | 4.29 | 4.20 | 4.29 | 4.29 | 1.18% | 38,259,380 |
| Jan 9, 2026 | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | 0.24% | 21,941,810 |