Tianjin TEDA Resources Recycling Group Co., Ltd. (SHE:000652)
China
· Delayed Price · Currency is CNY 4.140
-0.010 (-0.24%)
Mar 9, 2026, 3:04 PM CST
SHE:000652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.11 | 4.18 | 4.10 | 4.14 | 4.14 | -0.24% | 15,437,800 |
| Mar 6, 2026 | 4.05 | 4.16 | 4.02 | 4.15 | 4.15 | 1.72% | 15,838,510 |
| Mar 5, 2026 | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | 1.24% | 13,864,680 |
| Mar 4, 2026 | 4.14 | 4.16 | 4.02 | 4.03 | 4.03 | -3.36% | 27,041,730 |
| Mar 3, 2026 | 4.20 | 4.27 | 4.16 | 4.17 | 4.17 | -0.24% | 27,990,890 |
| Mar 2, 2026 | 4.19 | 4.26 | 4.13 | 4.18 | 4.18 | -0.71% | 26,260,485 |
| Feb 27, 2026 | 4.18 | 4.21 | 4.17 | 4.21 | 4.21 | 0.72% | 15,448,510 |
| Feb 26, 2026 | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -1.42% | 14,914,140 |
| Feb 25, 2026 | 4.20 | 4.25 | 4.19 | 4.24 | 4.24 | 1.19% | 16,391,710 |
| Feb 24, 2026 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | 1.21% | 13,502,770 |
| Feb 13, 2026 | 4.13 | 4.16 | 4.13 | 4.14 | 4.14 | 0.24% | 12,426,078 |
| Feb 12, 2026 | 4.19 | 4.21 | 4.13 | 4.13 | 4.13 | -1.20% | 18,156,600 |
| Feb 11, 2026 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | - | 13,948,097 |
| Feb 10, 2026 | 4.21 | 4.23 | 4.16 | 4.18 | 4.18 | -1.42% | 26,072,720 |
| Feb 9, 2026 | 4.30 | 4.34 | 4.21 | 4.24 | 4.24 | -0.93% | 32,530,170 |
| Feb 6, 2026 | 4.25 | 4.31 | 4.22 | 4.28 | 4.28 | - | 18,405,650 |
| Feb 5, 2026 | 4.24 | 4.41 | 4.23 | 4.28 | 4.28 | 0.47% | 33,218,270 |
| Feb 4, 2026 | 4.24 | 4.27 | 4.18 | 4.26 | 4.26 | 0.95% | 23,073,310 |
| Feb 3, 2026 | 4.19 | 4.32 | 4.16 | 4.22 | 4.22 | 1.93% | 31,731,950 |
| Feb 2, 2026 | 4.36 | 4.37 | 4.12 | 4.14 | 4.14 | -8.41% | 69,775,150 |
| Jan 30, 2026 | 4.47 | 4.70 | 4.45 | 4.52 | 4.52 | 0.89% | 57,166,510 |
| Jan 29, 2026 | 4.56 | 4.58 | 4.46 | 4.48 | 4.48 | -2.61% | 47,359,850 |
| Jan 28, 2026 | 4.65 | 4.75 | 4.58 | 4.60 | 4.60 | -2.95% | 79,238,120 |
| Jan 27, 2026 | 4.50 | 4.92 | 4.49 | 4.74 | 4.74 | 6.04% | 151,703,500 |
| Jan 26, 2026 | 4.45 | 4.55 | 4.35 | 4.47 | 4.47 | 1.82% | 46,554,400 |
| Jan 23, 2026 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | 0.23% | 20,758,380 |
| Jan 22, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | 1.39% | 21,597,220 |
| Jan 21, 2026 | 4.32 | 4.33 | 4.29 | 4.32 | 4.32 | -0.23% | 12,334,160 |
| Jan 20, 2026 | 4.28 | 4.33 | 4.26 | 4.33 | 4.33 | 1.17% | 18,782,290 |
| Jan 19, 2026 | 4.25 | 4.30 | 4.23 | 4.28 | 4.28 | - | 17,950,660 |
| Jan 16, 2026 | 4.25 | 4.32 | 4.21 | 4.28 | 4.28 | 1.18% | 18,898,100 |
| Jan 15, 2026 | 4.24 | 4.28 | 4.21 | 4.23 | 4.23 | -0.70% | 13,254,320 |
| Jan 14, 2026 | 4.30 | 4.34 | 4.21 | 4.26 | 4.26 | -0.47% | 30,960,870 |
| Jan 13, 2026 | 4.27 | 4.40 | 4.25 | 4.28 | 4.28 | -0.23% | 32,881,186 |
| Jan 12, 2026 | 4.24 | 4.29 | 4.20 | 4.29 | 4.29 | 1.18% | 38,259,380 |
| Jan 9, 2026 | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | 0.24% | 21,941,810 |
| Jan 8, 2026 | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | 0.24% | 13,377,840 |
| Jan 7, 2026 | 4.28 | 4.29 | 4.20 | 4.22 | 4.22 | -0.94% | 14,890,200 |
| Jan 6, 2026 | 4.20 | 4.27 | 4.18 | 4.26 | 4.26 | 1.67% | 16,380,600 |
| Jan 5, 2026 | 4.18 | 4.20 | 4.16 | 4.19 | 4.19 | 0.72% | 13,455,110 |
| Dec 31, 2025 | 4.21 | 4.23 | 4.14 | 4.16 | 4.16 | -0.72% | 14,732,020 |
| Dec 30, 2025 | 4.27 | 4.29 | 4.19 | 4.19 | 4.19 | -2.78% | 19,208,440 |
| Dec 29, 2025 | 4.19 | 4.40 | 4.17 | 4.31 | 4.31 | 2.62% | 32,916,410 |
| Dec 26, 2025 | 4.24 | 4.24 | 4.17 | 4.20 | 4.20 | -0.94% | 18,433,440 |
| Dec 25, 2025 | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | -0.47% | 11,687,590 |
| Dec 24, 2025 | 4.22 | 4.27 | 4.18 | 4.26 | 4.26 | 1.19% | 12,237,560 |
| Dec 23, 2025 | 4.31 | 4.32 | 4.19 | 4.21 | 4.21 | -2.55% | 16,473,520 |
| Dec 22, 2025 | 4.33 | 4.36 | 4.31 | 4.32 | 4.32 | -0.23% | 12,014,500 |
| Dec 19, 2025 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | 1.88% | 14,822,400 |
| Dec 18, 2025 | 4.21 | 4.27 | 4.20 | 4.25 | 4.25 | 0.71% | 14,214,700 |
| Dec 17, 2025 | 4.20 | 4.24 | 4.14 | 4.22 | 4.22 | - | 16,871,000 |
| Dec 16, 2025 | 4.27 | 4.31 | 4.20 | 4.22 | 4.22 | -0.94% | 13,915,340 |
| Dec 15, 2025 | 4.22 | 4.28 | 4.19 | 4.26 | 4.26 | 0.47% | 12,691,400 |
| Dec 12, 2025 | 4.35 | 4.35 | 4.22 | 4.24 | 4.24 | -2.53% | 24,552,900 |
| Dec 11, 2025 | 4.51 | 4.51 | 4.34 | 4.35 | 4.35 | -3.55% | 25,697,800 |
| Dec 10, 2025 | 4.48 | 4.51 | 4.43 | 4.51 | 4.51 | 0.45% | 19,818,600 |
| Dec 9, 2025 | 4.57 | 4.58 | 4.47 | 4.49 | 4.49 | -2.18% | 25,453,430 |
| Dec 8, 2025 | 4.52 | 4.67 | 4.52 | 4.59 | 4.59 | 1.10% | 37,390,030 |
| Dec 5, 2025 | 4.44 | 4.62 | 4.40 | 4.54 | 4.54 | 2.71% | 41,767,138 |
| Dec 4, 2025 | 4.48 | 4.50 | 4.40 | 4.42 | 4.42 | -2.00% | 20,345,300 |
| Dec 3, 2025 | 4.50 | 4.52 | 4.44 | 4.51 | 4.51 | 0.22% | 27,223,920 |
| Dec 2, 2025 | 4.44 | 4.53 | 4.43 | 4.50 | 4.50 | 0.90% | 31,661,840 |
| Dec 1, 2025 | 4.41 | 4.48 | 4.41 | 4.46 | 4.46 | - | 27,677,510 |
| Nov 28, 2025 | 4.43 | 4.47 | 4.36 | 4.46 | 4.46 | 1.13% | 36,474,760 |
| Nov 27, 2025 | 4.56 | 4.58 | 4.40 | 4.41 | 4.41 | -3.92% | 87,036,380 |
| Nov 26, 2025 | 4.16 | 4.59 | 4.15 | 4.59 | 4.59 | 10.07% | 82,879,121 |
| Nov 25, 2025 | 4.18 | 4.20 | 4.14 | 4.17 | 4.17 | 0.24% | 11,970,170 |
| Nov 24, 2025 | 4.16 | 4.19 | 4.12 | 4.16 | 4.16 | 0.97% | 14,382,510 |
| Nov 21, 2025 | 4.25 | 4.30 | 4.12 | 4.12 | 4.12 | -3.96% | 22,728,020 |
| Nov 20, 2025 | 4.34 | 4.36 | 4.25 | 4.29 | 4.29 | 0.23% | 14,295,600 |
| Nov 19, 2025 | 4.39 | 4.39 | 4.26 | 4.28 | 4.28 | -2.28% | 16,756,800 |
| Nov 18, 2025 | 4.48 | 4.49 | 4.34 | 4.38 | 4.38 | -2.67% | 22,796,210 |
| Nov 17, 2025 | 4.40 | 4.52 | 4.36 | 4.50 | 4.50 | 2.04% | 31,461,630 |
| Nov 14, 2025 | 4.41 | 4.47 | 4.40 | 4.41 | 4.41 | -0.23% | 13,436,480 |
| Nov 13, 2025 | 4.40 | 4.43 | 4.35 | 4.42 | 4.42 | 0.91% | 17,367,740 |
| Nov 12, 2025 | 4.39 | 4.44 | 4.37 | 4.38 | 4.38 | -0.45% | 15,777,930 |
| Nov 11, 2025 | 4.36 | 4.41 | 4.35 | 4.40 | 4.40 | 0.69% | 16,138,030 |
| Nov 10, 2025 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | -0.46% | 14,898,200 |
| Nov 7, 2025 | 4.35 | 4.40 | 4.32 | 4.39 | 4.39 | 1.15% | 18,414,520 |
| Nov 6, 2025 | 4.33 | 4.37 | 4.31 | 4.34 | 4.34 | 0.23% | 16,520,960 |
| Nov 5, 2025 | 4.28 | 4.36 | 4.27 | 4.33 | 4.33 | 0.70% | 17,543,290 |
| Nov 4, 2025 | 4.27 | 4.31 | 4.26 | 4.30 | 4.30 | 0.70% | 14,937,720 |
| Nov 3, 2025 | 4.25 | 4.27 | 4.21 | 4.27 | 4.27 | 0.47% | 12,023,360 |
| Oct 31, 2025 | 4.23 | 4.27 | 4.21 | 4.25 | 4.25 | 0.95% | 11,511,020 |
| Oct 30, 2025 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | -1.86% | 14,867,830 |
| Oct 29, 2025 | 4.27 | 4.30 | 4.21 | 4.29 | 4.29 | 0.70% | 13,990,760 |
| Oct 28, 2025 | 4.27 | 4.31 | 4.25 | 4.26 | 4.26 | -0.23% | 12,829,020 |
| Oct 27, 2025 | 4.30 | 4.31 | 4.21 | 4.27 | 4.27 | -0.47% | 16,319,340 |
| Oct 24, 2025 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -1.38% | 15,750,520 |
| Oct 23, 2025 | 4.30 | 4.35 | 4.26 | 4.35 | 4.35 | 1.64% | 18,500,710 |
| Oct 22, 2025 | 4.26 | 4.32 | 4.25 | 4.28 | 4.28 | 0.23% | 13,795,600 |
| Oct 21, 2025 | 4.16 | 4.28 | 4.16 | 4.27 | 4.27 | 2.64% | 22,542,240 |
| Oct 20, 2025 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | 0.24% | 12,371,460 |
| Oct 17, 2025 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | -0.48% | 10,397,660 |
| Oct 16, 2025 | 4.22 | 4.23 | 4.15 | 4.17 | 4.17 | -1.42% | 9,400,398 |
| Oct 15, 2025 | 4.20 | 4.24 | 4.18 | 4.23 | 4.23 | 0.71% | 10,818,200 |
| Oct 14, 2025 | 4.21 | 4.26 | 4.19 | 4.20 | 4.20 | - | 13,235,700 |
| Oct 13, 2025 | 4.14 | 4.21 | 4.09 | 4.20 | 4.20 | -0.71% | 17,597,870 |
| Oct 10, 2025 | 4.17 | 4.25 | 4.15 | 4.23 | 4.23 | 1.20% | 16,949,660 |
| Oct 9, 2025 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.72% | 11,008,180 |