Tianjin TEDA Resources Recycling Group Co., Ltd. (SHE:000652)
China · Delayed Price · Currency is CNY 4.330
+0.010 (0.23%)
Nov 6, 2025, 2:45 PM CST
SHE:000652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.23 | 4.37 | 4.23 | 4.34 | 4.34 | 0.23% | 14,015,180 |
| Nov 5, 2025 | 4.28 | 4.36 | 4.27 | 4.33 | 4.33 | 0.70% | 17,543,299 |
| Nov 4, 2025 | 4.27 | 4.31 | 4.26 | 4.30 | 4.30 | 0.70% | 14,937,720 |
| Nov 3, 2025 | 4.25 | 4.27 | 4.21 | 4.27 | 4.27 | 0.47% | 12,023,360 |
| Oct 31, 2025 | 4.23 | 4.27 | 4.21 | 4.25 | 4.25 | 0.95% | 11,511,020 |
| Oct 30, 2025 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | -1.86% | 14,867,831 |
| Oct 29, 2025 | 4.27 | 4.30 | 4.21 | 4.29 | 4.29 | 0.70% | 14,091,160 |
| Oct 28, 2025 | 4.27 | 4.31 | 4.25 | 4.26 | 4.26 | -0.23% | 12,829,020 |
| Oct 27, 2025 | 4.30 | 4.31 | 4.21 | 4.27 | 4.27 | -0.47% | 16,319,340 |
| Oct 24, 2025 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -1.38% | 15,750,520 |
| Oct 23, 2025 | 4.30 | 4.35 | 4.26 | 4.35 | 4.35 | 1.64% | 18,740,118 |
| Oct 22, 2025 | 4.26 | 4.32 | 4.25 | 4.28 | 4.28 | 0.23% | 13,858,100 |
| Oct 21, 2025 | 4.16 | 4.28 | 4.16 | 4.27 | 4.27 | 2.64% | 22,542,245 |
| Oct 20, 2025 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | 0.24% | 12,371,462 |
| Oct 17, 2025 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | -0.48% | 10,586,061 |
| Oct 16, 2025 | 4.22 | 4.23 | 4.15 | 4.17 | 4.17 | -1.42% | 9,457,898 |
| Oct 15, 2025 | 4.20 | 4.24 | 4.18 | 4.23 | 4.23 | 0.71% | 10,818,200 |
| Oct 14, 2025 | 4.21 | 4.26 | 4.19 | 4.20 | 4.20 | - | 13,235,701 |
| Oct 13, 2025 | 4.14 | 4.21 | 4.09 | 4.20 | 4.20 | -0.71% | 17,597,874 |
| Oct 10, 2025 | 4.17 | 4.25 | 4.15 | 4.23 | 4.23 | 1.20% | 16,949,660 |
| Oct 9, 2025 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.72% | 11,073,881 |
| Sep 30, 2025 | 4.20 | 4.22 | 4.15 | 4.15 | 4.15 | -1.19% | 12,395,560 |
| Sep 29, 2025 | 4.13 | 4.23 | 4.09 | 4.20 | 4.20 | 1.69% | 21,181,058 |
| Sep 26, 2025 | 4.08 | 4.19 | 4.06 | 4.13 | 4.13 | 0.98% | 13,217,647 |
| Sep 25, 2025 | 4.13 | 4.15 | 4.08 | 4.09 | 4.09 | -1.45% | 12,141,400 |
| Sep 24, 2025 | 4.09 | 4.16 | 4.06 | 4.15 | 4.15 | 1.22% | 12,261,997 |
| Sep 23, 2025 | 4.14 | 4.15 | 4.00 | 4.10 | 4.10 | -0.49% | 21,395,050 |
| Sep 22, 2025 | 4.14 | 4.16 | 4.08 | 4.12 | 4.12 | -0.72% | 13,737,081 |
| Sep 19, 2025 | 4.18 | 4.19 | 4.11 | 4.15 | 4.15 | -0.72% | 16,503,770 |
| Sep 18, 2025 | 4.28 | 4.28 | 4.14 | 4.18 | 4.18 | -2.11% | 20,825,255 |
| Sep 17, 2025 | 4.28 | 4.29 | 4.23 | 4.27 | 4.27 | -0.47% | 11,799,172 |
| Sep 16, 2025 | 4.25 | 4.29 | 4.23 | 4.29 | 4.29 | 0.94% | 9,860,624 |
| Sep 15, 2025 | 4.29 | 4.31 | 4.24 | 4.25 | 4.25 | -1.16% | 12,701,221 |
| Sep 12, 2025 | 4.33 | 4.36 | 4.29 | 4.30 | 4.30 | -0.46% | 15,856,100 |
| Sep 11, 2025 | 4.27 | 4.33 | 4.20 | 4.32 | 4.32 | 1.41% | 21,467,953 |
| Sep 10, 2025 | 4.27 | 4.30 | 4.24 | 4.26 | 4.26 | - | 11,319,750 |
| Sep 9, 2025 | 4.28 | 4.33 | 4.24 | 4.26 | 4.26 | -0.47% | 14,270,684 |
| Sep 8, 2025 | 4.27 | 4.31 | 4.25 | 4.28 | 4.28 | 0.23% | 12,379,031 |
| Sep 5, 2025 | 4.26 | 4.28 | 4.19 | 4.27 | 4.27 | 0.23% | 19,492,731 |
| Sep 4, 2025 | 4.22 | 4.33 | 4.18 | 4.26 | 4.26 | 1.19% | 23,469,120 |
| Sep 3, 2025 | 4.32 | 4.34 | 4.20 | 4.21 | 4.21 | -2.55% | 17,051,320 |
| Sep 2, 2025 | 4.35 | 4.38 | 4.26 | 4.32 | 4.32 | -1.14% | 21,520,705 |
| Sep 1, 2025 | 4.36 | 4.39 | 4.31 | 4.37 | 4.37 | 0.23% | 14,866,500 |
| Aug 29, 2025 | 4.40 | 4.44 | 4.35 | 4.36 | 4.36 | -1.13% | 17,852,042 |
| 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 |