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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	2.36	2.34	2.34	2.36	2.33	15.91M
July 16, 2025	2.35	2.35	2.35	2.37	2.34	19.3M
July 15, 2025	2.38	2.36	2.36	2.39	2.33	28.39M
July 14, 2025	2.37	2.38	2.38	2.39	2.35	29.12M
July 11, 2025	2.41	2.37	2.37	2.42	2.35	56.16M
July 10, 2025	2.35	2.41	2.41	2.41	2.34	33.05M
July 09, 2025	2.36	2.35	2.35	2.37	2.34	24.54M
July 08, 2025	2.34	2.35	2.35	2.38	2.32	28.18M
July 07, 2025	2.29	2.34	2.34	2.34	2.29	21.34M
July 04, 2025	2.29	2.3	2.3	2.33	2.29	26.51M
July 03, 2025	2.3	2.29	2.29	2.31	2.28	17.15M
July 02, 2025	2.27	2.3	2.3	2.3	2.25	29.07M
July 01, 2025	2.27	2.26	2.26	2.27	2.24	16.43M
June 30, 2025	2.27	2.26	2.26	2.27	2.25	14.77M
June 27, 2025	2.28	2.27	2.25	2.3	2.27	18.82M
June 26, 2025	2.28	2.27	2.25	2.29	2.26	16.91M
June 25, 2025	2.28	2.28	2.26	2.28	2.25	17.4M
June 24, 2025	2.23	2.27	2.25	2.27	2.22	23.13M
June 23, 2025	2.2	2.23	2.21	2.23	2.19	11.13M
June 20, 2025	2.22	2.21	2.21	2.23	2.2	10.18M
June 19, 2025	2.24	2.21	2.21	2.24	2.2	21.43M
June 18, 2025	2.26	2.24	2.24	2.26	2.23	11.19M
June 17, 2025	2.25	2.26	2.26	2.27	2.23	13.21M
June 16, 2025	2.22	2.24	2.24	2.26	2.22	12.27M
June 13, 2025	2.26	2.23	2.23	2.27	2.22	18.99M
June 12, 2025	2.28	2.27	2.27	2.29	2.25	17.96M
June 11, 2025	2.25	2.29	2.29	2.29	2.25	24.99M
June 10, 2025	2.27	2.25	2.25	2.29	2.23	20.67M
June 09, 2025	2.28	2.28	2.28	2.29	2.26	17.02M
June 06, 2025	2.26	2.28	2.28	2.29	2.25	26.72M
June 05, 2025	2.27	2.25	2.25	2.28	2.24	13.57M
June 04, 2025	2.24	2.27	2.27	2.27	2.24	12.42M
June 03, 2025	2.24	2.25	2.25	2.26	2.22	15.27M
May 30, 2025	2.25	2.23	2.23	2.26	2.22	12.23M
May 29, 2025	2.22	2.25	2.25	2.26	2.21	18.92M
May 28, 2025	2.24	2.22	2.22	2.25	2.2	13.8M
May 27, 2025	2.22	2.24	2.24	2.25	2.21	13.43M
May 26, 2025	2.22	2.23	2.23	2.24	2.2	11.71M

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