Tianjin TEDA Resources Recycling Group Co., Ltd. (SHE:000652)
China · Delayed Price · Currency is CNY 3.730
0.00 (0.00%)
May 29, 2026, 3:04 PM CST
SHE:000652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.73 | 3.83 | 3.70 | 3.73 | 3.73 | - | 19,249,220 |
| May 28, 2026 | 3.71 | 3.75 | 3.68 | 3.73 | 3.73 | 0.54% | 12,242,950 |
| May 27, 2026 | 3.78 | 3.80 | 3.68 | 3.71 | 3.71 | -2.11% | 14,567,400 |
| May 26, 2026 | 3.78 | 3.80 | 3.73 | 3.79 | 3.79 | -0.26% | 12,811,270 |
| May 25, 2026 | 3.84 | 3.84 | 3.75 | 3.80 | 3.80 | -0.78% | 16,992,470 |
| May 22, 2026 | 3.78 | 3.85 | 3.72 | 3.83 | 3.83 | 2.13% | 18,674,860 |
| May 21, 2026 | 3.88 | 3.89 | 3.72 | 3.75 | 3.75 | -2.85% | 31,186,260 |
| May 20, 2026 | 3.98 | 3.98 | 3.85 | 3.86 | 3.86 | -3.26% | 25,137,900 |
| May 19, 2026 | 4.11 | 4.13 | 3.95 | 3.99 | 3.99 | -2.44% | 32,130,930 |
| May 18, 2026 | 4.16 | 4.19 | 4.05 | 4.09 | 4.09 | -1.68% | 26,020,680 |
| May 15, 2026 | 4.34 | 4.34 | 4.14 | 4.16 | 4.16 | -3.03% | 30,677,200 |
| May 14, 2026 | 4.34 | 4.42 | 4.28 | 4.29 | 4.29 | -0.92% | 31,784,550 |
| May 13, 2026 | 4.33 | 4.48 | 4.28 | 4.33 | 4.33 | 0.93% | 37,141,750 |
| May 12, 2026 | 4.41 | 4.43 | 4.27 | 4.29 | 4.29 | -3.16% | 23,957,700 |
| May 11, 2026 | 4.43 | 4.44 | 4.35 | 4.43 | 4.43 | 0.45% | 26,945,590 |
| May 8, 2026 | 4.28 | 4.43 | 4.26 | 4.41 | 4.41 | 2.56% | 28,808,050 |
| May 7, 2026 | 4.36 | 4.39 | 4.28 | 4.30 | 4.30 | -1.15% | 21,565,810 |
| May 6, 2026 | 4.29 | 4.35 | 4.28 | 4.35 | 4.35 | 1.40% | 18,977,330 |
| Apr 30, 2026 | 4.32 | 4.40 | 4.28 | 4.29 | 4.29 | -0.69% | 21,860,320 |
| Apr 29, 2026 | 4.30 | 4.34 | 4.25 | 4.32 | 4.32 | -0.23% | 26,492,040 |
| Apr 28, 2026 | 4.19 | 4.38 | 4.18 | 4.33 | 4.33 | 3.34% | 48,165,540 |
| Apr 27, 2026 | 4.16 | 4.20 | 4.12 | 4.19 | 4.19 | 0.96% | 13,004,540 |
| Apr 24, 2026 | 4.21 | 4.23 | 4.11 | 4.15 | 4.15 | -1.66% | 17,769,230 |
| Apr 23, 2026 | 4.16 | 4.23 | 4.16 | 4.22 | 4.22 | 1.20% | 20,481,960 |
| Apr 22, 2026 | 4.17 | 4.22 | 4.15 | 4.17 | 4.17 | -0.48% | 12,668,390 |
| Apr 21, 2026 | 4.24 | 4.24 | 4.17 | 4.19 | 4.19 | -1.18% | 15,785,600 |
| Apr 20, 2026 | 4.15 | 4.25 | 4.12 | 4.24 | 4.24 | 2.17% | 20,322,130 |
| Apr 17, 2026 | 4.10 | 4.21 | 4.09 | 4.15 | 4.15 | 0.48% | 21,189,270 |
| Apr 16, 2026 | 4.10 | 4.14 | 4.09 | 4.13 | 4.13 | 0.24% | 10,856,480 |
| Apr 15, 2026 | 4.14 | 4.15 | 4.09 | 4.12 | 4.12 | -0.48% | 10,898,060 |
| Apr 14, 2026 | 4.13 | 4.16 | 4.08 | 4.14 | 4.14 | 0.73% | 16,389,740 |
| Apr 13, 2026 | 4.11 | 4.12 | 4.05 | 4.11 | 4.11 | - | 13,731,400 |
| Apr 10, 2026 | 4.16 | 4.18 | 4.10 | 4.11 | 4.11 | -0.24% | 15,851,650 |
| Apr 9, 2026 | 4.19 | 4.21 | 4.08 | 4.12 | 4.12 | -2.37% | 26,172,950 |
| Apr 8, 2026 | 4.20 | 4.28 | 4.13 | 4.22 | 4.22 | 0.48% | 62,787,930 |
| Apr 7, 2026 | 4.03 | 4.20 | 4.02 | 4.20 | 4.20 | 9.95% | 36,128,760 |
| Apr 3, 2026 | 3.94 | 3.96 | 3.79 | 3.82 | 3.82 | -3.05% | 11,866,400 |
| Apr 2, 2026 | 4.00 | 4.04 | 3.92 | 3.94 | 3.94 | -1.25% | 9,998,800 |
| Apr 1, 2026 | 4.02 | 4.06 | 3.96 | 3.99 | 3.99 | - | 10,147,080 |
| Mar 31, 2026 | 3.97 | 4.08 | 3.97 | 3.99 | 3.99 | 0.50% | 18,487,560 |
| Mar 30, 2026 | 3.86 | 3.99 | 3.84 | 3.97 | 3.97 | 1.02% | 10,966,400 |
| Mar 27, 2026 | 3.90 | 3.94 | 3.87 | 3.93 | 3.93 | 0.26% | 10,479,700 |
| Mar 26, 2026 | 3.96 | 4.00 | 3.91 | 3.92 | 3.92 | -0.76% | 12,199,720 |
| 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% | 20,967,200 |
| 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% | 13,717,260 |