Tianjin TEDA Resources Recycling Group Co., Ltd. (SHE:000652)
China · Delayed Price · Currency is CNY 4.380
-0.030 (-0.68%)
Aug 29, 2025, 2:45 PM CST
SHE:000652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.65 | 4.65 | 4.39 | 4.41 | - | - | 7,873,604 |
| Aug 28, 2025 | 4.46 | 4.51 | 4.27 | 4.41 | 4.41 | -1.56% | 33,812,940 |
| Aug 27, 2025 | 4.66 | 4.67 | 4.46 | 4.48 | 4.48 | -4.07% | 44,751,040 |
| Aug 26, 2025 | 4.67 | 4.71 | 4.64 | 4.67 | 4.67 | - | 19,211,354 |
| Aug 25, 2025 | 4.67 | 4.73 | 4.65 | 4.67 | 4.67 | - | 27,589,634 |
| Aug 22, 2025 | 4.65 | 4.68 | 4.61 | 4.67 | 4.67 | 0.65% | 19,406,322 |
| Aug 21, 2025 | 4.70 | 4.71 | 4.63 | 4.64 | 4.64 | -0.85% | 26,287,213 |
| Aug 20, 2025 | 4.61 | 4.70 | 4.59 | 4.68 | 4.68 | 0.43% | 35,938,272 |
| Aug 19, 2025 | 4.50 | 4.77 | 4.49 | 4.66 | 4.66 | 3.33% | 72,577,343 |
| Aug 18, 2025 | 4.54 | 4.57 | 4.48 | 4.51 | 4.51 | 0.22% | 24,574,830 |
| Aug 15, 2025 | 4.47 | 4.58 | 4.46 | 4.50 | 4.50 | 0.45% | 27,226,773 |
| Aug 14, 2025 | 4.62 | 4.67 | 4.46 | 4.48 | 4.48 | -2.82% | 32,779,548 |
| Aug 13, 2025 | 4.54 | 4.67 | 4.49 | 4.61 | 4.61 | 1.99% | 41,643,528 |
| Aug 12, 2025 | 4.57 | 4.59 | 4.49 | 4.52 | 4.52 | -1.09% | 22,521,180 |
| Aug 11, 2025 | 4.42 | 4.64 | 4.41 | 4.57 | 4.57 | 3.39% | 39,188,710 |
| Aug 8, 2025 | 4.42 | 4.44 | 4.39 | 4.42 | 4.42 | - | 10,876,280 |
| Aug 7, 2025 | 4.42 | 4.45 | 4.39 | 4.42 | 4.42 | 0.23% | 13,826,880 |
| Aug 6, 2025 | 4.44 | 4.45 | 4.39 | 4.41 | 4.41 | -0.68% | 9,791,480 |
| Aug 5, 2025 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 2.07% | 14,939,090 |
| Aug 4, 2025 | 4.31 | 4.36 | 4.29 | 4.35 | 4.35 | 0.69% | 13,563,450 |
| Aug 1, 2025 | 4.37 | 4.41 | 4.32 | 4.32 | 4.32 | -1.37% | 16,393,643 |
| Jul 31, 2025 | 4.51 | 4.52 | 4.37 | 4.38 | 4.38 | -2.88% | 24,895,100 |
| Jul 30, 2025 | 4.46 | 4.54 | 4.44 | 4.51 | 4.51 | 0.89% | 26,844,600 |
| Jul 29, 2025 | 4.44 | 4.50 | 4.40 | 4.47 | 4.47 | - | 18,043,319 |
| Jul 28, 2025 | 4.38 | 4.53 | 4.36 | 4.47 | 4.47 | 1.82% | 26,590,400 |
| Jul 25, 2025 | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | -1.35% | 18,063,131 |
| Jul 24, 2025 | 4.40 | 4.47 | 4.39 | 4.45 | 4.45 | 0.91% | 19,434,309 |
| Jul 23, 2025 | 4.48 | 4.50 | 4.41 | 4.41 | 4.41 | -1.34% | 22,836,576 |
| Jul 22, 2025 | 4.44 | 4.48 | 4.40 | 4.47 | 4.47 | 0.22% | 22,088,362 |
| Jul 21, 2025 | 4.41 | 4.47 | 4.39 | 4.46 | 4.46 | 2.06% | 22,560,801 |
| Jul 18, 2025 | 4.39 | 4.40 | 4.36 | 4.37 | 4.37 | - | 15,894,400 |
| Jul 17, 2025 | 4.38 | 4.41 | 4.35 | 4.37 | 4.37 | - | 16,279,941 |
| Jul 16, 2025 | 4.38 | 4.46 | 4.34 | 4.37 | 4.37 | 0.23% | 21,699,863 |
| Jul 15, 2025 | 4.43 | 4.48 | 4.33 | 4.36 | 4.36 | -1.58% | 31,916,781 |
| Jul 14, 2025 | 4.46 | 4.51 | 4.41 | 4.43 | 4.43 | -2.85% | 42,384,120 |
| Jul 11, 2025 | 4.33 | 4.75 | 4.31 | 4.56 | 4.56 | 5.31% | 78,681,402 |
| Jul 10, 2025 | 4.34 | 4.38 | 4.31 | 4.33 | 4.33 | -0.46% | 26,987,998 |
| Jul 9, 2025 | 4.19 | 4.44 | 4.18 | 4.35 | 4.35 | 3.82% | 57,091,756 |
| Jul 8, 2025 | 4.15 | 4.20 | 4.15 | 4.19 | 4.19 | 0.48% | 13,725,861 |
| Jul 7, 2025 | 4.15 | 4.17 | 4.13 | 4.17 | 4.17 | 0.72% | 12,570,601 |
| Jul 4, 2025 | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | -0.48% | 14,159,480 |
| Jul 3, 2025 | 4.15 | 4.17 | 4.12 | 4.16 | 4.16 | 0.24% | 15,118,792 |
| Jul 2, 2025 | 4.15 | 4.15 | 4.11 | 4.15 | 4.15 | - | 14,559,320 |
| Jul 1, 2025 | 4.15 | 4.19 | 4.13 | 4.15 | 4.15 | - | 16,925,701 |
| Jun 30, 2025 | 4.19 | 4.22 | 4.14 | 4.15 | 4.15 | -1.66% | 33,093,183 |
| Jun 27, 2025 | 4.16 | 4.32 | 4.16 | 4.22 | 4.22 | - | 51,853,346 |
| Jun 26, 2025 | 4.20 | 4.38 | 4.16 | 4.22 | 4.22 | 4.98% | 97,628,588 |
| Jun 25, 2025 | 3.95 | 4.03 | 3.94 | 4.02 | 3.99 | 1.52% | 23,919,722 |
| Jun 24, 2025 | 3.88 | 3.98 | 3.87 | 3.96 | 3.93 | 2.33% | 19,861,600 |
| Jun 23, 2025 | 3.82 | 3.88 | 3.80 | 3.87 | 3.84 | 1.04% | 10,021,620 |