Tacheng Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	27.80	27.90	27.80	27.80	27.80	-0.89%	19,000
Nov 28, 2025	27.70	28.15	27.70	28.05	28.05	0.72%	10,823
Nov 27, 2025	27.85	27.85	27.85	27.85	27.85	0.18%	1,050
Nov 26, 2025	27.85	27.90	27.80	27.80	27.80	0.54%	11,002
Nov 25, 2025	27.25	27.70	27.25	27.65	27.65	0.91%	14,025
Nov 24, 2025	27.30	27.50	27.20	27.40	27.40	-0.36%	14,035
Nov 21, 2025	27.80	27.80	27.40	27.50	27.50	-1.26%	13,064
Nov 20, 2025	27.40	27.95	27.40	27.85	27.85	1.64%	23,018
Nov 19, 2025	27.50	27.50	27.35	27.40	27.40	-	8,031
Nov 18, 2025	27.45	27.45	27.35	27.40	27.40	-0.36%	10,200
Nov 17, 2025	28.00	28.00	27.45	27.50	27.50	-1.79%	32,000
Nov 14, 2025	28.00	28.20	28.00	28.00	28.00	0.54%	11,275
Nov 13, 2025	27.50	27.85	27.50	27.85	27.85	-0.18%	40,684
Nov 12, 2025	27.80	27.95	27.75	27.90	27.90	-0.18%	19,108
Nov 11, 2025	28.30	28.30	27.95	27.95	27.95	-0.53%	21,575
Nov 10, 2025	28.10	28.30	28.00	28.10	28.10	0.18%	20,389
Nov 7, 2025	28.20	28.20	28.00	28.05	28.05	-1.23%	13,633
Nov 6, 2025	28.00	28.40	27.90	28.40	28.40	3.09%	53,418
Nov 5, 2025	27.40	27.55	27.30	27.55	27.55	-0.18%	20,553
Nov 4, 2025	27.50	27.60	27.45	27.60	27.60	0.18%	26,200
Nov 3, 2025	27.60	27.65	27.50	27.55	27.55	-1.08%	11,086
Oct 31, 2025	27.55	27.95	27.50	27.85	27.85	1.27%	28,049
Oct 30, 2025	27.50	27.55	27.50	27.50	27.50	-0.18%	11,077
Oct 29, 2025	27.55	27.65	27.50	27.55	27.55	-0.18%	26,616