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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.62	2.56	2.56	2.63	2.56	26.17M
November 18, 2025	2.68	2.61	2.61	2.69	2.58	36.39M
November 17, 2025	2.68	2.69	2.69	2.7	2.66	31.01M
November 14, 2025	2.66	2.68	2.68	2.7	2.66	42.83M
November 13, 2025	2.65	2.66	2.66	2.67	2.61	30.93M
November 12, 2025	2.65	2.66	2.66	2.68	2.63	29.29M
November 11, 2025	2.63	2.66	2.66	2.67	2.61	37.45M
November 10, 2025	2.61	2.62	2.62	2.63	2.59	29.88M
November 07, 2025	2.6	2.61	2.61	2.62	2.58	23.99M
November 06, 2025	2.63	2.61	2.61	2.63	2.58	29.53M
November 05, 2025	2.59	2.62	2.62	2.64	2.57	38.36M
November 04, 2025	2.58	2.6	2.6	2.61	2.57	29.85M
November 03, 2025	2.54	2.59	2.59	2.59	2.54	35.44M
October 31, 2025	2.54	2.54	2.54	2.57	2.52	25.46M
October 30, 2025	2.55	2.54	2.54	2.58	2.53	31.63M
October 29, 2025	2.55	2.53	2.53	2.56	2.51	21.64M
October 28, 2025	2.57	2.55	2.55	2.58	2.54	19.68M
October 27, 2025	2.58	2.57	2.57	2.61	2.56	31.61M
October 24, 2025	2.63	2.58	2.58	2.64	2.57	32.78M
October 23, 2025	2.61	2.62	2.62	2.63	2.57	30.75M
October 22, 2025	2.61	2.62	2.62	2.63	2.59	29.61M
October 21, 2025	2.53	2.61	2.61	2.62	2.52	54.86M
October 20, 2025	2.53	2.53	2.53	2.55	2.51	24.51M
October 17, 2025	2.52	2.51	2.51	2.56	2.51	27.1M
October 16, 2025	2.55	2.52	2.52	2.56	2.51	26.17M
October 15, 2025	2.51	2.55	2.55	2.56	2.51	29.55M
October 14, 2025	2.49	2.52	2.52	2.54	2.49	32.93M
October 13, 2025	2.47	2.48	2.48	2.5	2.41	36.63M
October 10, 2025	2.47	2.51	2.51	2.57	2.45	52.37M
October 09, 2025	2.43	2.46	2.46	2.47	2.43	25.1M
September 30, 2025	2.45	2.43	2.43	2.46	2.42	19.7M
September 29, 2025	2.44	2.45	2.45	2.45	2.38	22.46M
September 26, 2025	2.42	2.43	2.43	2.46	2.4	24M
September 25, 2025	2.45	2.43	2.43	2.48	2.41	29.02M
September 24, 2025	2.45	2.45	2.45	2.47	2.43	28.03M
September 23, 2025	2.48	2.47	2.47	2.48	2.38	53.18M
September 22, 2025	2.5	2.48	2.48	2.52	2.45	34.2M
September 19, 2025	2.62	2.52	2.52	2.63	2.49	53.93M
September 18, 2025	2.64	2.63	2.63	2.71	2.6	77.93M
September 17, 2025	2.68	2.64	2.64	2.68	2.61	60.22M
September 16, 2025	2.59	2.68	2.68	2.68	2.58	70.24M
September 15, 2025	2.57	2.59	2.59	2.62	2.53	57.67M
September 12, 2025	2.49	2.56	2.56	2.56	2.48	65.93M
September 11, 2025	2.46	2.48	2.48	2.49	2.43	35M
September 10, 2025	2.45	2.46	2.46	2.47	2.44	31.33M
September 09, 2025	2.44	2.44	2.44	2.46	2.42	30.99M
September 08, 2025	2.45	2.44	2.44	2.47	2.42	30.65M
September 05, 2025	2.46	2.45	2.45	2.46	2.41	31.37M
September 04, 2025	2.44	2.46	2.46	2.46	2.42	44.14M

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