Tengda Construction Group Co., Ltd. - 600512.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.48	2.43	2.43	2.5	2.43	22.85M
February 12, 2026	2.53	2.48	2.48	2.53	2.47	26.76M
February 11, 2026	2.52	2.53	2.53	2.54	2.5	19.38M
February 10, 2026	2.53	2.52	2.52	2.54	2.5	20.08M
February 09, 2026	2.54	2.53	2.53	2.56	2.52	23.96M
February 06, 2026	2.5	2.52	2.52	2.55	2.49	32.08M
February 05, 2026	2.51	2.5	2.5	2.53	2.49	27.13M
February 04, 2026	2.45	2.51	2.51	2.51	2.44	36.04M
February 03, 2026	2.45	2.46	2.46	2.47	2.43	24.45M
February 02, 2026	2.46	2.43	2.43	2.5	2.43	40.39M
January 30, 2026	2.45	2.46	2.46	2.49	2.42	40.48M
January 29, 2026	2.49	2.46	2.46	2.5	2.44	57.58M
January 28, 2026	2.49	2.51	2.51	2.53	2.47	34.44M
January 27, 2026	2.56	2.5	2.5	2.57	2.47	41.19M
January 26, 2026	2.55	2.56	2.56	2.57	2.53	28.31M
January 23, 2026	2.56	2.56	2.56	2.57	2.53	19.21M
January 22, 2026	2.51	2.56	2.56	2.57	2.51	24.27M
January 21, 2026	2.51	2.52	2.52	2.52	2.49	19.22M
January 20, 2026	2.49	2.52	2.52	2.53	2.48	28M
January 19, 2026	2.44	2.49	2.49	2.49	2.43	23.07M
January 16, 2026	2.46	2.44	2.44	2.48	2.44	19.72M
January 15, 2026	2.46	2.46	2.46	2.47	2.44	19.2M
January 14, 2026	2.47	2.46	2.46	2.5	2.44	32.68M
January 13, 2026	2.47	2.47	2.47	2.5	2.46	30.82M
January 12, 2026	2.46	2.47	2.47	2.47	2.44	27.55M
January 09, 2026	2.47	2.46	2.46	2.47	2.43	25.8M
January 08, 2026	2.44	2.47	2.47	2.47	2.43	21.65M
January 07, 2026	2.46	2.44	2.44	2.47	2.43	15.96M
January 06, 2026	2.44	2.46	2.46	2.48	2.43	24.64M
January 05, 2026	2.42	2.43	2.43	2.44	2.41	15.6M
December 31, 2025	2.42	2.42	2.42	2.43	2.39	14.12M
December 30, 2025	2.44	2.42	2.42	2.46	2.4	18.35M
December 29, 2025	2.43	2.44	2.44	2.45	2.41	20.93M
December 26, 2025	2.44	2.43	2.43	2.46	2.42	15.37M
December 25, 2025	2.43	2.45	2.45	2.46	2.42	20.3M
December 24, 2025	2.41	2.42	2.42	2.44	2.41	12.17M
December 23, 2025	2.44	2.42	2.42	2.45	2.41	16.58M
December 22, 2025	2.45	2.45	2.45	2.47	2.43	14.45M
December 19, 2025	2.4	2.45	2.45	2.45	2.39	22.45M
December 18, 2025	2.37	2.39	2.39	2.41	2.36	18.25M
December 17, 2025	2.36	2.38	2.38	2.38	2.33	18.75M
December 16, 2025	2.4	2.36	2.36	2.4	2.35	20.46M
December 15, 2025	2.36	2.39	2.39	2.4	2.35	18.39M
December 12, 2025	2.4	2.37	2.37	2.41	2.36	24.88M
December 11, 2025	2.48	2.4	2.4	2.48	2.39	29.63M
December 10, 2025	2.46	2.48	2.48	2.5	2.44	28M
December 09, 2025	2.51	2.46	2.46	2.52	2.45	24.04M
December 08, 2025	2.54	2.52	2.52	2.56	2.5	23.59M
December 05, 2025	2.53	2.54	2.54	2.55	2.5	22.52M
December 04, 2025	2.56	2.52	2.52	2.57	2.5	23.72M
December 03, 2025	2.58	2.56	2.56	2.58	2.55	20.26M
December 02, 2025	2.56	2.58	2.58	2.59	2.52	20.6M
December 01, 2025	2.57	2.57	2.57	2.6	2.55	24.39M
November 28, 2025	2.5	2.56	2.56	2.56	2.47	30.77M
November 27, 2025	2.53	2.5	2.5	2.53	2.48	22.15M
November 26, 2025	2.49	2.52	2.52	2.55	2.49	31.11M
November 25, 2025	2.5	2.49	2.49	2.51	2.47	20.08M
November 24, 2025	2.47	2.49	2.49	2.52	2.47	26.96M
November 21, 2025	2.57	2.45	2.45	2.59	2.44	38.74M
November 20, 2025	2.58	2.58	2.58	2.6	2.53	26.71M

Tengda Construction Group Co., Ltd. (600512.SS) SHH