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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.46	2.43	2.43	2.47	2.42	37.39M
September 02, 2025	2.43	2.46	2.46	2.46	2.38	47.73M
September 01, 2025	2.39	2.43	2.43	2.44	2.37	31.69M
August 29, 2025	2.4	2.38	2.38	2.41	2.37	22.71M
August 28, 2025	2.39	2.4	2.4	2.43	2.33	33.05M
August 27, 2025	2.46	2.4	2.4	2.46	2.39	36.79M
August 26, 2025	2.44	2.46	2.46	2.47	2.42	41.34M
August 25, 2025	2.4	2.44	2.44	2.44	2.39	51.77M
August 22, 2025	2.38	2.4	2.4	2.4	2.35	30.08M
August 21, 2025	2.37	2.39	2.39	2.4	2.36	24.36M
August 20, 2025	2.35	2.37	2.37	2.37	2.34	19.96M
August 19, 2025	2.35	2.35	2.35	2.37	2.34	23.33M
August 18, 2025	2.35	2.34	2.34	2.36	2.33	24.96M
August 15, 2025	2.33	2.35	2.35	2.35	2.32	23.99M
August 14, 2025	2.37	2.33	2.33	2.39	2.32	27.67M
August 13, 2025	2.38	2.37	2.37	2.39	2.36	20.02M
August 12, 2025	2.4	2.38	2.38	2.41	2.37	21.74M
August 11, 2025	2.36	2.4	2.4	2.42	2.35	38.69M
August 08, 2025	2.32	2.35	2.35	2.36	2.31	27.22M
August 07, 2025	2.33	2.32	2.32	2.38	2.32	32.48M
August 06, 2025	2.33	2.32	2.32	2.33	2.3	18.32M
August 05, 2025	2.32	2.33	2.33	2.34	2.31	24.18M
August 04, 2025	2.31	2.32	2.32	2.32	2.29	18.94M
August 01, 2025	2.32	2.31	2.31	2.34	2.31	16.72M
July 31, 2025	2.37	2.32	2.32	2.37	2.31	25.46M
July 30, 2025	2.36	2.36	2.36	2.38	2.34	28.79M
July 29, 2025	2.4	2.36	2.36	2.4	2.34	28.63M
July 28, 2025	2.43	2.39	2.39	2.43	2.38	31.15M
July 25, 2025	2.47	2.42	2.42	2.48	2.41	43.37M
July 24, 2025	2.44	2.48	2.48	2.5	2.41	58.51M
July 23, 2025	2.5	2.44	2.44	2.56	2.43	93.99M
July 22, 2025	2.41	2.46	2.46	2.46	2.38	75M
July 21, 2025	2.34	2.42	2.42	2.42	2.34	56.77M
July 18, 2025	2.34	2.33	2.33	2.35	2.32	15.66M

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