Tacheng Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	26.00	26.05	25.80	26.00	-	0.39%	46,024
Apr 20, 2026	25.90	26.20	25.55	25.90	25.90	-0.19%	86,952
Apr 17, 2026	26.00	26.30	25.95	25.95	25.95	-1.14%	23,503
Apr 16, 2026	26.40	26.40	26.00	26.25	26.25	1.16%	45,372
Apr 15, 2026	26.00	26.10	25.95	25.95	25.95	-0.19%	28,427
Apr 14, 2026	26.25	26.25	26.00	26.00	26.00	-0.95%	43,655
Apr 13, 2026	26.35	26.90	26.20	26.25	26.25	-0.38%	28,012
Apr 10, 2026	26.35	26.55	26.20	26.35	26.35	-	22,309
Apr 9, 2026	27.15	27.15	26.30	26.35	26.35	-0.94%	28,008
Apr 8, 2026	27.30	27.35	26.30	26.60	26.60	0.57%	65,806
Apr 7, 2026	26.70	26.70	26.45	26.45	26.45	-0.94%	5,023
Apr 2, 2026	26.85	26.85	26.50	26.70	26.70	-0.56%	26,680
Apr 1, 2026	26.45	27.20	26.45	26.85	26.85	0.94%	118,092
Mar 31, 2026	26.75	26.80	26.35	26.60	26.60	-2.56%	94,377
Mar 30, 2026	27.05	27.30	26.55	27.30	27.30	-	13,106
Mar 27, 2026	27.50	27.50	27.10	27.30	27.30	-0.73%	7,141
Mar 26, 2026	27.60	27.85	27.15	27.50	27.50	-	34,011
Mar 25, 2026	28.15	28.15	27.20	27.50	27.50	0.92%	10,510
Mar 24, 2026	27.25	27.90	27.25	27.25	27.25	-	8,000
Mar 23, 2026	27.55	27.60	27.25	27.25	27.25	-2.15%	13,505
Mar 20, 2026	27.45	28.35	27.45	27.85	27.85	1.64%	11,357
Mar 19, 2026	27.40	27.40	27.25	27.40	27.40	-0.72%	8,224
Mar 18, 2026	27.30	27.60	27.30	27.60	27.60	1.10%	5,768
Mar 17, 2026	27.05	27.85	27.05	27.30	27.30	-	6,521
Mar 16, 2026	27.20	27.35	27.00	27.30	27.30	0.18%	25,538
Mar 13, 2026	27.00	27.45	26.95	27.25	27.25	-0.37%	21,708
Mar 12, 2026	27.80	27.80	27.30	27.35	27.35	-1.44%	7,101
Mar 11, 2026	27.75	27.75	27.75	27.75	27.75	-0.36%	3,176
Mar 10, 2026	27.00	27.85	26.90	27.85	27.85	3.72%	11,460
Mar 9, 2026	27.10	27.10	26.55	26.85	26.85	-1.47%	37,571
Mar 6, 2026	27.10	27.30	27.10	27.25	27.25	-0.18%	9,362
Mar 5, 2026	27.35	27.35	27.30	27.30	27.30	0.18%	5,004
Mar 4, 2026	27.45	27.45	27.20	27.25	27.25	-0.91%	8,428
Mar 3, 2026	27.65	27.70	27.50	27.50	27.50	-1.08%	28,584
Mar 2, 2026	27.85	27.90	27.80	27.80	27.80	-0.71%	48,135
Feb 26, 2026	27.85	28.00	27.80	28.00	28.00	0.72%	44,073
Feb 25, 2026	28.25	28.25	27.65	27.80	27.80	0.18%	16,061
Feb 24, 2026	27.80	28.20	27.60	27.75	27.75	-0.89%	42,050
Feb 23, 2026	28.00	28.20	27.90	28.00	28.00	-0.36%	33,021
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