Tianjin TEDA Resources Recycling Group Co., Ltd. (SHE:000652)
China
· Delayed Price · Currency is CNY 4.320
-0.010 (-0.23%)
Apr 29, 2026, 3:05 PM CST
SHE:000652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.21 | 4.34 | 4.21 | 4.31 | - | -0.46% | 18,633,100 |
| Apr 28, 2026 | 4.19 | 4.38 | 4.18 | 4.33 | 4.33 | 3.34% | 48,165,540 |
| Apr 27, 2026 | 4.16 | 4.20 | 4.12 | 4.19 | 4.19 | 0.96% | 13,004,540 |
| Apr 24, 2026 | 4.21 | 4.23 | 4.11 | 4.15 | 4.15 | -1.66% | 17,769,230 |
| Apr 23, 2026 | 4.16 | 4.23 | 4.16 | 4.22 | 4.22 | 1.20% | 20,481,960 |
| Apr 22, 2026 | 4.17 | 4.22 | 4.15 | 4.17 | 4.17 | -0.48% | 12,668,390 |
| Apr 21, 2026 | 4.24 | 4.24 | 4.17 | 4.19 | 4.19 | -1.18% | 15,785,600 |
| Apr 20, 2026 | 4.15 | 4.25 | 4.12 | 4.24 | 4.24 | 2.17% | 20,322,130 |
| Apr 17, 2026 | 4.10 | 4.21 | 4.09 | 4.15 | 4.15 | 0.48% | 21,189,270 |
| Apr 16, 2026 | 4.10 | 4.14 | 4.09 | 4.13 | 4.13 | 0.24% | 10,856,480 |
| Apr 15, 2026 | 4.14 | 4.15 | 4.09 | 4.12 | 4.12 | -0.48% | 10,898,060 |
| Apr 14, 2026 | 4.13 | 4.16 | 4.08 | 4.14 | 4.14 | 0.73% | 16,389,740 |
| Apr 13, 2026 | 4.11 | 4.12 | 4.05 | 4.11 | 4.11 | - | 13,731,400 |
| Apr 10, 2026 | 4.16 | 4.18 | 4.10 | 4.11 | 4.11 | -0.24% | 15,851,650 |
| Apr 9, 2026 | 4.19 | 4.21 | 4.08 | 4.12 | 4.12 | -2.37% | 26,172,950 |
| Apr 8, 2026 | 4.20 | 4.28 | 4.13 | 4.22 | 4.22 | 0.48% | 62,787,930 |
| Apr 7, 2026 | 4.03 | 4.20 | 4.02 | 4.20 | 4.20 | 9.95% | 36,128,760 |
| Apr 3, 2026 | 3.94 | 3.96 | 3.79 | 3.82 | 3.82 | -3.05% | 11,866,400 |
| Apr 2, 2026 | 4.00 | 4.04 | 3.92 | 3.94 | 3.94 | -1.25% | 9,998,800 |
| Apr 1, 2026 | 4.02 | 4.06 | 3.96 | 3.99 | 3.99 | - | 10,147,080 |
| Mar 31, 2026 | 3.97 | 4.08 | 3.97 | 3.99 | 3.99 | 0.50% | 18,487,560 |
| Mar 30, 2026 | 3.86 | 3.99 | 3.84 | 3.97 | 3.97 | 1.02% | 10,966,400 |
| Mar 27, 2026 | 3.90 | 3.94 | 3.87 | 3.93 | 3.93 | 0.26% | 10,479,705 |
| Mar 26, 2026 | 3.96 | 4.00 | 3.91 | 3.92 | 3.92 | -0.76% | 12,199,727 |
| Mar 25, 2026 | 3.81 | 4.00 | 3.80 | 3.95 | 3.95 | 3.67% | 16,107,430 |
| Mar 24, 2026 | 3.73 | 3.82 | 3.68 | 3.81 | 3.81 | 4.38% | 14,434,820 |
| Mar 23, 2026 | 3.83 | 3.83 | 3.65 | 3.65 | 3.65 | -5.93% | 20,967,201 |
| Mar 20, 2026 | 3.97 | 4.00 | 3.88 | 3.88 | 3.88 | -1.77% | 12,029,050 |
| Mar 19, 2026 | 3.99 | 4.03 | 3.93 | 3.95 | 3.95 | -1.99% | 12,067,160 |
| Mar 18, 2026 | 4.07 | 4.07 | 3.98 | 4.03 | 4.03 | -0.74% | 15,067,770 |
| Mar 17, 2026 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | -0.98% | 13,717,266 |
| Mar 16, 2026 | 4.11 | 4.16 | 4.08 | 4.10 | 4.10 | -0.24% | 13,018,890 |
| Mar 13, 2026 | 4.15 | 4.19 | 4.11 | 4.11 | 4.11 | -1.44% | 13,414,990 |
| Mar 12, 2026 | 4.21 | 4.22 | 4.15 | 4.17 | 4.17 | -0.95% | 16,012,381 |
| Mar 11, 2026 | 4.17 | 4.22 | 4.13 | 4.21 | 4.21 | 0.96% | 15,242,811 |
| Mar 10, 2026 | 4.16 | 4.17 | 4.14 | 4.17 | 4.17 | 0.72% | 9,161,101 |
| 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 |