Skip to main content
Tengda Construction Group Co., Ltd. (SHA:600512)
China flag China · Delayed Price · Currency is CNY
2.410
-0.020 (-0.82%)
Apr 30, 2026, 1:54 PM CST

Tengda Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262.422.442.392.41--0.82%29,785,000
Apr 29, 20262.432.462.422.432.43-0.82%58,567,200
Apr 28, 20262.442.462.422.452.45-28,100,100
Apr 27, 20262.462.462.412.452.45-0.41%31,549,700
Apr 24, 20262.452.482.422.462.46-35,069,770
Apr 23, 20262.472.492.442.462.46-0.40%32,676,600
Apr 22, 20262.462.502.412.472.470.41%45,031,600
Apr 21, 20262.462.472.402.462.46-0.40%42,919,900
Apr 20, 20262.522.522.452.472.47-1.98%40,334,400
Apr 17, 20262.552.562.502.522.52-1.18%43,734,070
Apr 16, 20262.502.562.482.552.552.00%48,614,450
Apr 15, 20262.502.532.482.502.50-41,428,250
Apr 14, 20262.482.532.462.502.501.21%45,521,200
Apr 13, 20262.432.492.422.472.470.41%36,715,300
Apr 10, 20262.522.552.452.462.46-49,423,800
Apr 9, 20262.572.582.462.462.46-3.91%71,576,500
Apr 8, 20262.432.622.412.562.567.56%125,040,700
Apr 7, 20262.292.392.242.382.383.93%65,311,300
Apr 3, 20262.462.472.282.292.29-7.29%78,523,770
Apr 2, 20262.502.562.452.472.47-1.59%48,408,600
Apr 1, 20262.552.642.482.512.51-1.57%88,720,900
Mar 31, 20262.452.682.442.552.554.08%119,229,800
Mar 30, 20262.402.452.342.452.451.24%40,864,400
Mar 27, 20262.382.422.372.422.420.83%41,343,130
Mar 26, 20262.462.492.392.402.40-2.83%37,173,100
Mar 25, 20262.352.482.332.472.476.01%56,672,400
Mar 24, 20262.272.342.222.332.334.48%45,843,400
Mar 23, 20262.372.372.212.232.23-6.69%55,060,934
Mar 20, 20262.492.512.382.392.39-4.02%48,348,900
Mar 19, 20262.542.552.472.492.49-2.35%32,276,300
Mar 18, 20262.582.582.512.552.55-1.16%40,838,100
Mar 17, 20262.592.652.572.582.58-0.39%43,631,400
Mar 16, 20262.602.632.562.592.59-36,093,600
Mar 13, 20262.572.632.572.592.590.39%43,421,560
Mar 12, 20262.572.612.562.582.580.39%42,929,500
Mar 11, 20262.562.582.522.572.570.78%39,894,000
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