Tianjin TEDA Resources Recycling Group Co., Ltd. (SHE:000652)
China · Delayed Price · Currency is CNY 3.500
+0.030 (0.86%)
Aug 26, 2026, 3:04 PM CST
SHE:000652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 3.50 | 3.55 | 3.48 | 3.54 | 3.54 | 0.85% | 13,587,446 |
| Aug 11, 2026 | 3.50 | 3.55 | 3.47 | 3.51 | 3.51 | - | 11,324,822 |
| Aug 10, 2026 | 3.45 | 3.52 | 3.44 | 3.51 | 3.51 | 1.74% | 11,063,094 |
| Aug 7, 2026 | 3.50 | 3.50 | 3.42 | 3.45 | 3.45 | -1.71% | 10,912,600 |
| Aug 6, 2026 | 3.53 | 3.54 | 3.47 | 3.51 | 3.51 | -0.85% | 10,776,700 |
| Aug 5, 2026 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 10,782,698 |
| Aug 4, 2026 | 3.58 | 3.60 | 3.53 | 3.56 | 3.56 | -0.56% | 12,064,660 |
| Aug 3, 2026 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 1.42% | 9,976,000 |
| Jul 31, 2026 | 3.52 | 3.55 | 3.50 | 3.53 | 3.53 | 0.57% | 9,015,860 |
| Jul 30, 2026 | 3.52 | 3.57 | 3.49 | 3.51 | 3.51 | -0.57% | 12,781,456 |
| Jul 29, 2026 | 3.50 | 3.55 | 3.50 | 3.53 | 3.53 | 0.86% | 9,359,200 |
| Jul 28, 2026 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 8,846,701 |
| Jul 27, 2026 | 3.47 | 3.53 | 3.44 | 3.52 | 3.52 | 2.03% | 8,316,401 |
| Jul 24, 2026 | 3.54 | 3.60 | 3.45 | 3.45 | 3.45 | -2.82% | 10,746,100 |
| Jul 23, 2026 | 3.44 | 3.59 | 3.42 | 3.55 | 3.55 | 3.20% | 16,641,620 |
| Jul 22, 2026 | 3.42 | 3.45 | 3.37 | 3.44 | 3.44 | 0.29% | 12,214,190 |
| Jul 21, 2026 | 3.45 | 3.46 | 3.38 | 3.43 | 3.43 | -0.29% | 16,112,980 |
| Jul 20, 2026 | 3.48 | 3.53 | 3.41 | 3.44 | 3.44 | -1.15% | 12,973,233 |
| Jul 17, 2026 | 3.48 | 3.54 | 3.41 | 3.48 | 3.48 | -0.29% | 13,230,595 |
| Jul 16, 2026 | 3.48 | 3.53 | 3.45 | 3.49 | 3.49 | 0.29% | 8,970,249 |
| Jul 15, 2026 | 3.43 | 3.54 | 3.40 | 3.48 | 3.48 | 1.46% | 11,862,098 |
| Jul 14, 2026 | 3.31 | 3.43 | 3.30 | 3.43 | 3.43 | 3.00% | 10,286,389 |
| Jul 13, 2026 | 3.39 | 3.41 | 3.31 | 3.33 | 3.33 | -1.19% | 10,161,082 |
| Jul 10, 2026 | 3.29 | 3.42 | 3.24 | 3.37 | 3.37 | 2.74% | 14,036,950 |
| Jul 9, 2026 | 3.32 | 3.36 | 3.26 | 3.28 | 3.28 | -0.91% | 9,646,037 |
| Jul 8, 2026 | 3.32 | 3.34 | 3.26 | 3.31 | 3.31 | -0.90% | 8,836,395 |
| Jul 7, 2026 | 3.43 | 3.43 | 3.32 | 3.34 | 3.34 | -2.91% | 10,246,800 |
| Jul 6, 2026 | 3.46 | 3.52 | 3.42 | 3.44 | 3.44 | -0.58% | 8,621,274 |
| Jul 3, 2026 | 3.42 | 3.48 | 3.41 | 3.46 | 3.46 | 0.87% | 6,593,660 |
| Jul 2, 2026 | 3.43 | 3.49 | 3.42 | 3.43 | 3.43 | -0.58% | 10,181,200 |
| Jul 1, 2026 | 3.39 | 3.49 | 3.37 | 3.45 | 3.45 | 1.17% | 10,410,433 |
| Jun 30, 2026 | 3.38 | 3.44 | 3.33 | 3.41 | 3.41 | 0.89% | 8,875,600 |
| Jun 29, 2026 | 3.38 | 3.41 | 3.31 | 3.38 | 3.38 | -0.29% | 8,124,156 |
| Jun 26, 2026 | 3.38 | 3.52 | 3.31 | 3.39 | 3.39 | - | 14,280,760 |
| Jun 25, 2026 | 3.40 | 3.43 | 3.33 | 3.39 | 3.39 | -0.88% | 11,185,680 |
| Jun 24, 2026 | 3.53 | 3.55 | 3.39 | 3.42 | 3.42 | -3.93% | 13,645,579 |
| Jun 23, 2026 | 3.53 | 3.63 | 3.50 | 3.56 | 3.56 | 0.56% | 15,403,781 |
| Jun 22, 2026 | 3.50 | 3.54 | 3.38 | 3.54 | 3.54 | 1.14% | 13,935,820 |
| Jun 18, 2026 | 3.50 | 3.52 | 3.45 | 3.50 | 3.50 | -0.57% | 7,167,870 |
| Jun 17, 2026 | 3.60 | 3.61 | 3.49 | 3.52 | 3.52 | -2.49% | 13,217,150 |