Tianjin Teda Co., Ltd. (000652.SZ) SHZ
3.67
-0.08(-2.13%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000652.SZ Historical Return
If you invested ¥1000 in Tianjin Teda Co., Ltd. (000652.SZ) 10 years ago, it would be worth ¥832.2 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥810.15, while ¥1000 invested 1 year ago would be worth ¥931.47. This corresponds to total returns of -16.78%, -18.98%, -6.85%, respectively, with annualized returns of -1.82%, -4.12%, -6.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000652.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.81 | 3.75 | 3.75 | 3.82 | 3.72 | 14.74M |
| June 01, 2026 | 3.74 | 3.83 | 3.83 | 3.84 | 3.68 | 21.1M |
| May 29, 2026 | 3.73 | 3.73 | 3.73 | 3.83 | 3.7 | 19.25M |
| May 28, 2026 | 3.71 | 3.73 | 3.73 | 3.75 | 3.68 | 12.24M |
| May 27, 2026 | 3.78 | 3.71 | 3.71 | 3.8 | 3.68 | 14.57M |
| May 26, 2026 | 3.78 | 3.79 | 3.79 | 3.8 | 3.73 | 12.81M |
| May 25, 2026 | 3.84 | 3.8 | 3.8 | 3.84 | 3.75 | 16.99M |
| May 22, 2026 | 3.78 | 3.83 | 3.83 | 3.85 | 3.72 | 18.67M |
| May 21, 2026 | 4.16 | 3.75 | 3.75 | 4.16 | 3.72 | 31.19M |
| May 20, 2026 | 3.98 | 3.86 | 3.86 | 3.98 | 3.85 | 25.14M |
| May 19, 2026 | 4.11 | 3.99 | 3.99 | 4.13 | 3.95 | 32.13M |
| May 18, 2026 | 4.16 | 4.09 | 4.09 | 4.19 | 4.05 | 26.02M |
| May 15, 2026 | 4.34 | 4.16 | 4.16 | 4.34 | 4.14 | 30.68M |
| May 14, 2026 | 4.34 | 4.29 | 4.29 | 4.42 | 4.28 | 31.78M |
| May 13, 2026 | 4.33 | 4.33 | 4.33 | 4.48 | 4.28 | 37.14M |
| May 12, 2026 | 4.41 | 4.29 | 4.29 | 4.43 | 4.27 | 24.15M |
| May 11, 2026 | 4.43 | 4.43 | 4.43 | 4.44 | 4.35 | 27.57M |
| May 08, 2026 | 4.28 | 4.41 | 4.41 | 4.43 | 4.26 | 28.81M |
| May 07, 2026 | 4.36 | 4.3 | 4.3 | 4.39 | 4.28 | 21.81M |
| May 06, 2026 | 4.29 | 4.35 | 4.35 | 4.35 | 4.28 | 19.37M |
| April 30, 2026 | 4.32 | 4.29 | 4.29 | 4.4 | 4.28 | 21.86M |
| April 29, 2026 | 4.3 | 4.32 | 4.32 | 4.34 | 4.25 | 26.49M |
| April 28, 2026 | 4.19 | 4.33 | 4.33 | 4.38 | 4.18 | 48.17M |
| April 27, 2026 | 4.16 | 4.19 | 4.19 | 4.2 | 4.12 | 13.12M |
| April 24, 2026 | 4.21 | 4.15 | 4.15 | 4.23 | 4.11 | 17.77M |
| April 23, 2026 | 4.16 | 4.22 | 4.22 | 4.23 | 4.16 | 20.71M |
| April 22, 2026 | 4.17 | 4.17 | 4.17 | 4.22 | 4.15 | 12.67M |
| April 21, 2026 | 4.24 | 4.19 | 4.19 | 4.24 | 4.17 | 16.05M |
| April 20, 2026 | 4.15 | 4.24 | 4.24 | 4.25 | 4.12 | 20.32M |
| April 17, 2026 | 4.1 | 4.15 | 4.15 | 4.21 | 4.09 | 21.19M |
| April 16, 2026 | 4.1 | 4.13 | 4.13 | 4.14 | 4.09 | 11.13M |
| April 15, 2026 | 4.14 | 4.12 | 4.12 | 4.15 | 4.09 | 10.9M |
| April 14, 2026 | 4.13 | 4.14 | 4.14 | 4.16 | 4.08 | 16.39M |
| April 13, 2026 | 4.11 | 4.11 | 4.11 | 4.12 | 4.05 | 14.47M |
| April 10, 2026 | 4.16 | 4.11 | 4.11 | 4.18 | 4.1 | 16.49M |
| April 09, 2026 | 4.19 | 4.12 | 4.12 | 4.21 | 4.08 | 26.17M |
| April 08, 2026 | 4.2 | 4.22 | 4.22 | 4.28 | 4.13 | 62.79M |
| April 07, 2026 | 4.03 | 4.2 | 4.2 | 4.2 | 4.02 | 36.22M |
| April 03, 2026 | 3.94 | 3.82 | 3.82 | 3.96 | 3.79 | 11.87M |
| April 02, 2026 | 4 | 3.94 | 3.94 | 4.04 | 3.92 | 10.06M |
| April 01, 2026 | 4.02 | 3.99 | 3.99 | 4.06 | 3.96 | 10.26M |
| March 31, 2026 | 3.97 | 3.99 | 3.99 | 4.08 | 3.97 | 18.63M |
| March 30, 2026 | 3.86 | 3.97 | 3.97 | 3.99 | 3.84 | 11.05M |
| March 27, 2026 | 3.9 | 3.93 | 3.93 | 3.94 | 3.87 | 10.57M |
| March 26, 2026 | 3.96 | 3.92 | 3.92 | 4 | 3.91 | 12.33M |
| March 25, 2026 | 3.81 | 3.95 | 3.95 | 4 | 3.8 | 16.11M |
| March 24, 2026 | 3.73 | 3.81 | 3.81 | 3.82 | 3.68 | 14.58M |
| March 23, 2026 | 3.83 | 3.65 | 3.65 | 3.83 | 3.65 | 21.68M |
| March 20, 2026 | 3.97 | 3.88 | 3.88 | 4 | 3.88 | 12.22M |
| March 19, 2026 | 3.99 | 3.95 | 3.95 | 4.03 | 3.93 | 12.16M |
| March 18, 2026 | 4.07 | 4.03 | 4.03 | 4.07 | 3.98 | 15.22M |
| March 17, 2026 | 4.1 | 4.06 | 4.06 | 4.14 | 4.06 | 13.86M |
| March 16, 2026 | 4.11 | 4.1 | 4.1 | 4.16 | 4.08 | 13.02M |
| March 13, 2026 | 4.15 | 4.11 | 4.11 | 4.19 | 4.11 | 13.56M |
| March 12, 2026 | 4.21 | 4.17 | 4.17 | 4.22 | 4.15 | 16.01M |
| March 11, 2026 | 4.17 | 4.21 | 4.21 | 4.22 | 4.13 | 15.24M |
| March 10, 2026 | 4.05 | 4.15 | 4.17 | 4.17 | 4.05 | 5.2M |
| March 09, 2026 | 4.11 | 4.14 | 4.14 | 4.18 | 4.1 | 15.44M |
| March 06, 2026 | 4.05 | 4.15 | 4.15 | 4.16 | 4.02 | 16.06M |
| March 05, 2026 | 4.09 | 4.08 | 4.08 | 4.11 | 4.05 | 14.05M |
