Tianjin TEDA Resources Recycling Group Co., Ltd. (SHE:000652)
China · Delayed Price · Currency is CNY 3.580
+0.050 (1.42%)
Aug 3, 2026, 3:04 PM CST
SHE:000652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 3.59 | 3.63 | 3.55 | 3.61 | 3.61 | 0.56% | 11,418,400 |
| Jun 15, 2026 | 3.60 | 3.66 | 3.54 | 3.59 | 3.59 | 0.28% | 12,856,110 |
| Jun 12, 2026 | 3.50 | 3.59 | 3.46 | 3.58 | 3.58 | 2.87% | 14,093,400 |
| Jun 11, 2026 | 3.48 | 3.54 | 3.44 | 3.48 | 3.48 | -1.42% | 10,230,570 |
| Jun 10, 2026 | 3.57 | 3.58 | 3.46 | 3.53 | 3.53 | -1.12% | 12,299,610 |
| Jun 9, 2026 | 3.56 | 3.58 | 3.50 | 3.57 | 3.57 | 0.56% | 9,396,526 |
| Jun 8, 2026 | 3.59 | 3.64 | 3.51 | 3.55 | 3.55 | -2.20% | 15,798,370 |
| Jun 5, 2026 | 3.59 | 3.68 | 3.57 | 3.63 | 3.63 | 1.68% | 15,308,040 |
| Jun 4, 2026 | 3.66 | 3.71 | 3.53 | 3.57 | 3.57 | -2.99% | 22,154,160 |
| Jun 3, 2026 | 3.73 | 3.74 | 3.66 | 3.68 | 3.68 | -1.87% | 15,015,140 |
| Jun 2, 2026 | 3.81 | 3.82 | 3.72 | 3.75 | 3.75 | -2.09% | 14,743,100 |
| Jun 1, 2026 | 3.74 | 3.84 | 3.68 | 3.83 | 3.83 | 2.68% | 21,103,190 |
| 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 |