Skip to main content
Tengda Construction Group Co., Ltd. (SHA:600512)
China flag China · Delayed Price · Currency is CNY
2.550
+0.030 (1.19%)
Mar 10, 2026, 3:00 PM CST

Tengda Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.532.582.512.552.551.19%41,828,100
Mar 9, 20262.512.552.492.522.52-37,627,800
Mar 6, 20262.452.532.442.522.522.86%43,160,010
Mar 5, 20262.432.482.422.452.452.08%37,500,500
Mar 4, 20262.452.472.392.402.40-2.44%36,914,600
Mar 3, 20262.492.532.452.462.46-1.60%36,719,200
Mar 2, 20262.532.532.462.502.50-1.57%35,524,800
Feb 27, 20262.512.542.492.542.541.20%22,201,790
Feb 26, 20262.522.552.492.512.51-0.79%23,630,880
Feb 25, 20262.502.562.502.532.531.20%33,112,113
Feb 24, 20262.442.512.442.502.502.88%29,231,410
Feb 13, 20262.482.502.432.432.43-2.02%22,849,100
Feb 12, 20262.532.532.472.482.48-1.98%26,764,101
Feb 11, 20262.522.542.502.532.530.40%19,382,800
Feb 10, 20262.532.542.502.522.52-0.40%20,079,900
Feb 9, 20262.542.562.522.532.530.40%25,443,019
Feb 6, 20262.502.552.492.522.520.80%32,081,100
Feb 5, 20262.512.532.492.502.50-0.40%27,125,009
Feb 4, 20262.452.512.442.512.512.03%36,041,291
Feb 3, 20262.452.472.432.462.461.23%24,447,700
Feb 2, 20262.462.502.432.432.43-1.22%40,385,610
Jan 30, 20262.452.492.422.462.46-40,484,360
Jan 29, 20262.492.502.442.462.46-1.99%57,584,300
Jan 28, 20262.492.532.472.512.510.40%34,441,000
Jan 27, 20262.562.572.472.502.50-2.34%41,192,440
Jan 26, 20262.552.572.532.562.56-28,309,000
Jan 23, 20262.562.572.532.562.56-19,213,090
Jan 22, 20262.512.572.512.562.561.59%24,265,600
Jan 21, 20262.512.522.492.522.52-19,218,200
Jan 20, 20262.492.532.482.522.521.20%27,998,170
Jan 19, 20262.442.492.432.492.492.05%23,390,890
Jan 16, 20262.462.482.442.442.44-0.81%19,721,200
Jan 15, 20262.462.472.442.462.46-19,198,940
Jan 14, 20262.472.502.442.462.46-0.40%32,676,400
Jan 13, 20262.472.502.462.472.47-30,817,500
Jan 12, 20262.462.472.442.472.470.41%27,545,300
Jan 9, 20262.472.472.432.462.46-0.40%25,804,259
Jan 8, 20262.442.472.432.472.471.23%21,652,100
Jan 7, 20262.462.472.432.442.44-0.81%15,955,000
Jan 6, 20262.442.482.432.462.461.23%24,637,600
Jan 5, 20262.422.442.412.432.430.41%15,596,800
Dec 31, 20252.422.432.392.422.42-14,115,740
Dec 30, 20252.442.462.402.422.42-0.82%18,345,400
Dec 29, 20252.432.452.412.442.440.41%20,928,000
Dec 26, 20252.442.462.422.432.43-0.82%15,371,000
Dec 25, 20252.432.462.422.452.451.24%20,303,400
Dec 24, 20252.412.442.412.422.42-12,172,600
Dec 23, 20252.442.452.412.422.42-1.22%16,580,120
Dec 22, 20252.452.472.432.452.45-14,447,200
Dec 19, 20252.402.452.392.452.452.51%22,450,400
Dec 18, 20252.372.412.362.392.390.42%18,248,100
Dec 17, 20252.362.382.332.382.380.85%18,749,700
Dec 16, 20252.402.402.352.362.36-1.26%20,459,200
Dec 15, 20252.362.402.352.392.390.84%18,386,720
Dec 12, 20252.402.412.362.372.37-1.25%24,880,400
Dec 11, 20252.482.482.392.402.40-3.23%29,633,700
Dec 10, 20252.462.502.442.482.480.81%27,998,400
Dec 9, 20252.512.522.452.462.46-2.38%24,043,300
Dec 8, 20252.542.562.502.522.52-0.79%23,594,900
Dec 5, 20252.532.552.502.542.540.79%22,523,200
Dec 4, 20252.562.572.502.522.52-1.56%23,723,500
Dec 3, 20252.582.582.552.562.56-0.78%20,262,000
Dec 2, 20252.562.592.522.582.580.39%20,597,500
Dec 1, 20252.572.602.552.572.570.39%24,386,500
Nov 28, 20252.502.562.472.562.562.40%30,771,000
Nov 27, 20252.532.532.482.502.50-0.79%22,152,600
Nov 26, 20252.492.552.492.522.521.20%31,112,720
Nov 25, 20252.502.512.472.492.49-20,076,000
Nov 24, 20252.472.522.472.492.491.63%26,959,300
Nov 21, 20252.572.592.442.452.45-5.04%38,744,600
Nov 20, 20252.582.602.532.582.580.78%26,709,328
Nov 19, 20252.622.632.562.562.56-1.92%26,168,370
Nov 18, 20252.682.692.582.612.61-2.97%36,392,170
Nov 17, 20252.682.702.662.692.690.37%31,006,790
Nov 14, 20252.662.702.662.682.680.75%42,827,700
Nov 13, 20252.652.672.612.662.66-30,934,840
Nov 12, 20252.652.682.632.662.66-29,289,100
Nov 11, 20252.632.672.612.662.661.53%37,447,580
Nov 10, 20252.612.632.592.622.620.38%29,883,100
Nov 7, 20252.602.622.582.612.61-23,987,900
Nov 6, 20252.632.632.582.612.61-0.38%29,534,800
Nov 5, 20252.592.642.572.622.620.77%38,364,400
Nov 4, 20252.582.612.572.602.600.39%29,851,800
Nov 3, 20252.542.592.542.592.591.97%35,441,010
Oct 31, 20252.542.572.522.542.54-25,462,580
Oct 30, 20252.552.582.532.542.540.40%31,630,980
Oct 29, 20252.552.562.512.532.53-0.78%21,641,680
Oct 28, 20252.572.582.542.552.55-0.78%19,678,960
Oct 27, 20252.582.612.562.572.57-0.39%31,606,600
Oct 24, 20252.632.642.572.582.58-1.53%32,780,900
Oct 23, 20252.612.632.572.622.62-30,747,000
Oct 22, 20252.612.632.592.622.620.38%29,613,510
Oct 21, 20252.532.622.522.612.613.16%54,861,500
Oct 20, 20252.532.552.512.532.530.80%24,512,200
Oct 17, 20252.522.562.512.512.51-0.40%27,102,290
Oct 16, 20252.552.562.512.522.52-1.18%26,167,690
Oct 15, 20252.512.562.512.552.551.19%29,547,100
Oct 14, 20252.492.542.492.522.521.61%32,926,600
Oct 13, 20252.472.502.412.482.48-1.20%36,634,600
Oct 10, 20252.472.572.452.512.512.03%52,366,200