Tacheng Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.00	28.10	27.80	28.10	28.10	0.18%	12,196
Feb 10, 2026	28.55	28.55	28.00	28.05	28.05	-0.53%	7,124
Feb 9, 2026	28.35	28.35	27.70	28.20	28.20	1.26%	10,050
Feb 6, 2026	27.65	27.95	27.60	27.85	27.85	-0.18%	13,465
Feb 5, 2026	27.80	28.45	27.80	27.90	27.90	1.09%	12,083
Feb 4, 2026	27.60	27.60	27.60	27.60	27.60	0.73%	1,517
Feb 3, 2026	27.50	27.55	27.40	27.40	27.40	-	10,784
Feb 2, 2026	27.55	27.55	27.30	27.40	27.40	-0.54%	17,401
Jan 30, 2026	27.70	27.70	27.55	27.55	27.55	-0.72%	19,002
Jan 29, 2026	28.45	28.45	27.70	27.75	27.75	-0.18%	11,266
Jan 28, 2026	27.70	27.80	27.65	27.80	27.80	-0.36%	16,382
Jan 27, 2026	27.85	28.25	27.80	27.90	27.90	0.36%	17,781
Jan 26, 2026	27.75	27.90	27.75	27.80	27.80	-0.36%	20,158
Jan 23, 2026	28.00	28.95	27.90	27.90	27.90	-0.36%	13,467
Jan 22, 2026	28.00	28.10	27.95	28.00	28.00	-0.18%	31,510
Jan 21, 2026	28.05	28.05	27.80	28.05	28.05	-0.18%	11,855
Jan 20, 2026	28.10	28.10	28.10	28.10	28.10	-0.35%	1,070
Jan 19, 2026	27.95	28.20	27.50	28.20	28.20	0.36%	23,243
Jan 16, 2026	28.30	28.30	28.00	28.10	28.10	-0.53%	15,750
Jan 15, 2026	28.15	28.30	28.15	28.25	28.25	0.36%	28,390
Jan 14, 2026	28.05	28.20	28.05	28.15	28.15	0.36%	7,003
Jan 13, 2026	28.20	28.20	28.05	28.05	28.05	-0.18%	38,153
Jan 12, 2026	28.15	28.25	28.10	28.10	28.10	-0.35%	31,136
Jan 9, 2026	28.20	28.20	28.20	28.20	28.20	-	7,885
Jan 8, 2026	28.15	28.20	28.15	28.20	28.20	0.36%	6,932
Jan 7, 2026	28.10	28.15	28.05	28.10	28.10	-	16,200
Jan 6, 2026	28.25	28.25	28.00	28.10	28.10	-0.53%	12,337
Jan 5, 2026	28.85	28.85	28.00	28.25	28.25	-2.25%	28,938
Jan 2, 2026	28.90	28.90	28.85	28.90	28.90	-0.34%	4,132
Dec 31, 2025	29.10	29.15	29.00	29.00	29.00	0.87%	8,055
Dec 30, 2025	28.70	29.10	28.70	28.75	28.75	-0.86%	58,000
Dec 29, 2025	29.30	29.30	29.00	29.00	29.00	-0.34%	64,114
Dec 26, 2025	29.00	30.15	29.00	29.10	29.10	0.69%	15,088
Dec 24, 2025	29.00	29.30	28.85	28.90	28.90	0.70%	18,778
Dec 23, 2025	28.50	28.70	28.50	28.70	28.70	1.23%	12,020
Dec 22, 2025	28.60	28.60	28.25	28.35	28.35	-	43,129
Dec 19, 2025	28.40	28.40	28.30	28.35	28.35	0.18%	70,250
Dec 18, 2025	27.70	28.30	27.70	28.30	28.30	1.80%	3,277
Dec 17, 2025	27.85	28.00	27.75	27.80	27.80	-	8,180
Dec 16, 2025	27.70	27.85	27.55	27.80	27.80	-0.71%	11,191
Dec 15, 2025	27.70	28.00	27.70	28.00	28.00	1.27%	6,019
Dec 12, 2025	27.70	27.70	27.45	27.65	27.65	-0.18%	19,070
Dec 11, 2025	27.75	27.75	27.70	27.70	27.70	-	3,050
Dec 10, 2025	27.70	27.80	27.70	27.70	27.70	-1.07%	15,578
Dec 9, 2025	28.05	28.05	28.00	28.00	28.00	-0.18%	3,183
Dec 8, 2025	28.00	28.05	28.00	28.05	28.05	-	10,132
Dec 5, 2025	28.05	28.05	28.00	28.05	28.05	-	21,001
Dec 4, 2025	28.00	28.05	28.00	28.05	28.05	0.36%	13,790
Dec 3, 2025	28.00	28.00	27.80	27.95	27.95	0.72%	16,001
Dec 2, 2025	27.75	27.75	27.75	27.75	27.75	-0.18%	11,060