Tianjin TEDA Resources Recycling Group Co., Ltd. (SHE:000652)
China · Delayed Price · Currency is CNY 3.070
-0.040 (-1.29%)
Oct 29, 2026, 3:04 PM CST
SHE:000652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.11 | 3.12 | 3.06 | 3.07 | 3.07 | -1.29% | 6,619,884 |
| Oct 28, 2026 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.64% | 8,099,114 |
| Oct 27, 2026 | 3.18 | 3.20 | 3.12 | 3.13 | 3.13 | -1.57% | 6,643,634 |
| Oct 26, 2026 | 3.14 | 3.20 | 3.13 | 3.18 | 3.18 | 0.95% | 9,104,500 |
| Oct 23, 2026 | 3.11 | 3.15 | 3.03 | 3.15 | 3.15 | 1.29% | 13,479,580 |
| Oct 22, 2026 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | -2.20% | 9,180,818 |
| Oct 21, 2026 | 3.21 | 3.23 | 3.17 | 3.18 | 3.18 | -0.63% | 7,399,951 |
| Oct 20, 2026 | 3.23 | 3.25 | 3.17 | 3.20 | 3.20 | -1.23% | 11,791,156 |
| Oct 19, 2026 | 3.26 | 3.30 | 3.22 | 3.24 | 3.24 | -1.22% | 9,807,260 |
| Oct 16, 2026 | 3.29 | 3.33 | 3.25 | 3.28 | 3.28 | 0.31% | 10,678,430 |
| Oct 15, 2026 | 3.34 | 3.34 | 3.25 | 3.27 | 3.27 | -2.97% | 12,719,200 |
| Oct 14, 2026 | 3.36 | 3.40 | 3.34 | 3.37 | 3.37 | 0.30% | 10,297,190 |
| Oct 13, 2026 | 3.33 | 3.39 | 3.29 | 3.36 | 3.36 | 0.30% | 12,319,600 |
| Oct 12, 2026 | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | -0.89% | 7,961,300 |
| Oct 9, 2026 | 3.35 | 3.38 | 3.30 | 3.38 | 3.38 | 1.81% | 12,028,450 |
| Oct 8, 2026 | 3.38 | 3.40 | 3.30 | 3.32 | 3.32 | -0.30% | 11,479,380 |
| Sep 30, 2026 | 3.36 | 3.36 | 3.30 | 3.33 | 3.33 | -0.30% | 9,999,100 |
| Sep 29, 2026 | 3.27 | 3.35 | 3.27 | 3.34 | 3.34 | 2.14% | 11,861,000 |
| Sep 28, 2026 | 3.31 | 3.33 | 3.25 | 3.27 | 3.27 | -1.21% | 7,956,401 |
| Sep 24, 2026 | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | -0.60% | 9,409,232 |
| Sep 23, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -1.77% | 11,900,100 |
| Sep 22, 2026 | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | -0.88% | 10,001,651 |
| Sep 21, 2026 | 3.35 | 3.43 | 3.34 | 3.42 | 3.42 | 2.09% | 13,026,982 |
| Sep 18, 2026 | 3.34 | 3.37 | 3.33 | 3.35 | 3.35 | 0.60% | 9,684,594 |
| Sep 17, 2026 | 3.33 | 3.36 | 3.30 | 3.33 | 3.33 | -0.30% | 10,388,090 |
| Sep 16, 2026 | 3.35 | 3.36 | 3.30 | 3.34 | 3.34 | - | 9,876,922 |
| Sep 15, 2026 | 3.42 | 3.43 | 3.34 | 3.34 | 3.34 | -2.91% | 16,170,313 |
| Sep 14, 2026 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | - | 12,458,722 |
| Sep 11, 2026 | 3.55 | 3.56 | 3.40 | 3.44 | 3.44 | -3.37% | 22,937,531 |
| Sep 10, 2026 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -1.39% | 11,791,921 |
| Sep 9, 2026 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | 0.56% | 13,532,400 |
| Sep 8, 2026 | 3.50 | 3.62 | 3.49 | 3.59 | 3.59 | 2.28% | 20,570,690 |
| Sep 7, 2026 | 3.49 | 3.51 | 3.47 | 3.51 | 3.51 | 0.57% | 8,319,306 |
| Sep 4, 2026 | 3.48 | 3.53 | 3.46 | 3.49 | 3.49 | 0.87% | 11,655,035 |
| Sep 3, 2026 | 3.52 | 3.54 | 3.46 | 3.46 | 3.46 | -1.70% | 9,879,131 |
| Sep 2, 2026 | 3.53 | 3.54 | 3.48 | 3.52 | 3.52 | -1.12% | 10,330,940 |
| Sep 1, 2026 | 3.51 | 3.56 | 3.48 | 3.56 | 3.56 | 1.71% | 12,624,100 |
| Aug 31, 2026 | 3.54 | 3.55 | 3.49 | 3.50 | 3.50 | -1.13% | 10,371,700 |
| Aug 28, 2026 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | 0.57% | 12,411,700 |
| Aug 27, 2026 | 3.51 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 8,806,980 |
| Aug 26, 2026 | 3.47 | 3.53 | 3.47 | 3.50 | 3.50 | 0.86% | 10,255,340 |
| Aug 25, 2026 | 3.38 | 3.48 | 3.37 | 3.47 | 3.47 | 2.06% | 10,843,580 |
| Aug 24, 2026 | 3.42 | 3.45 | 3.38 | 3.40 | 3.40 | -0.87% | 7,506,969 |
| Aug 21, 2026 | 3.42 | 3.44 | 3.36 | 3.43 | 3.43 | -0.58% | 8,984,745 |
| Aug 20, 2026 | 3.36 | 3.46 | 3.36 | 3.45 | 3.45 | 2.68% | 13,934,749 |
| Aug 19, 2026 | 3.45 | 3.46 | 3.34 | 3.36 | 3.36 | -3.17% | 17,011,637 |
| Aug 18, 2026 | 3.49 | 3.51 | 3.45 | 3.47 | 3.47 | -1.14% | 9,621,170 |
| Aug 17, 2026 | 3.49 | 3.53 | 3.45 | 3.51 | 3.51 | - | 9,863,600 |
| Aug 14, 2026 | 3.53 | 3.56 | 3.47 | 3.51 | 3.51 | -0.57% | 13,221,100 |
| Aug 13, 2026 | 3.54 | 3.57 | 3.48 | 3.53 | 3.53 | -0.28% | 14,118,491 |