Tengda Construction Group Co., Ltd. Class A 600512
SSE · China · Industrial Services
CNY 2.090.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.09 | 0.00% | CNY 2.09 | CNY 2.10 | CNY 2.05 | 25.30M |
| 2026-09-29 | CNY 2.09 | +1.95% | CNY 2.05 | CNY 2.10 | CNY 2.04 | 24.87M |
| 2026-09-28 | CNY 2.05 | 0.00% | CNY 2.06 | CNY 2.07 | CNY 2.03 | 18.76M |
| 2026-09-24 | CNY 2.05 | -0.49% | CNY 2.06 | CNY 2.08 | CNY 2.04 | 19.71M |
| 2026-09-23 | CNY 2.06 | -0.48% | CNY 2.08 | CNY 2.11 | CNY 2.05 | 25.45M |
| 2026-09-22 | CNY 2.07 | -0.96% | CNY 2.09 | CNY 2.11 | CNY 2.05 | 26.82M |
| 2026-09-21 | CNY 2.09 | +1.46% | CNY 2.07 | CNY 2.11 | CNY 2.05 | 24.19M |
| 2026-09-18 | CNY 2.06 | -0.48% | CNY 2.07 | CNY 2.09 | CNY 2.05 | 21.72M |
| 2026-09-17 | CNY 2.07 | +0.49% | CNY 2.05 | CNY 2.08 | CNY 2.03 | 22.68M |
| 2026-09-16 | CNY 2.06 | +1.48% | CNY 2.02 | CNY 2.07 | CNY 2.01 | 17.53M |
| 2026-09-15 | CNY 2.03 | -2.40% | CNY 2.07 | CNY 2.08 | CNY 2.02 | 19.25M |
| 2026-09-14 | CNY 2.08 | 0.00% | CNY 2.07 | CNY 2.10 | CNY 2.06 | 15.97M |
| 2026-09-11 | CNY 2.08 | -1.89% | CNY 2.12 | CNY 2.12 | CNY 2.05 | 26.70M |
| 2026-09-10 | CNY 2.12 | -0.47% | CNY 2.13 | CNY 2.15 | CNY 2.11 | 22.38M |
| 2026-09-09 | CNY 2.13 | -0.47% | CNY 2.13 | CNY 2.15 | CNY 2.11 | 17.90M |
| 2026-09-08 | CNY 2.14 | +1.90% | CNY 2.10 | CNY 2.15 | CNY 2.09 | 29.10M |
| 2026-09-07 | CNY 2.10 | +0.96% | CNY 2.09 | CNY 2.11 | CNY 2.07 | 22.42M |
| 2026-09-04 | CNY 2.08 | +1.46% | CNY 2.05 | CNY 2.11 | CNY 2.05 | 32.51M |
| 2026-09-03 | CNY 2.05 | 0.00% | CNY 2.06 | CNY 2.08 | CNY 2.04 | 21.10M |
| 2026-09-02 | CNY 2.05 | -1.91% | CNY 2.08 | CNY 2.10 | CNY 2.05 | 21.04M |
| 2026-09-01 | CNY 2.09 | +0.97% | CNY 2.06 | CNY 2.10 | CNY 2.05 | 26.48M |
| 2026-08-31 | CNY 2.07 | -1.43% | CNY 2.10 | CNY 2.11 | CNY 2.06 | 23.65M |
| 2026-08-28 | CNY 2.10 | +1.94% | CNY 2.05 | CNY 2.10 | CNY 2.05 | 27.09M |
| 2026-08-27 | CNY 2.06 | -0.48% | CNY 2.07 | CNY 2.07 | CNY 2.04 | 22.25M |
| 2026-08-26 | CNY 2.07 | +1.47% | CNY 2.05 | CNY 2.09 | CNY 2.04 | 32.16M |
| 2026-08-25 | CNY 2.04 | +1.49% | CNY 2.00 | CNY 2.05 | CNY 2.00 | 23.92M |
| 2026-08-24 | CNY 2.01 | -0.50% | CNY 2.02 | CNY 2.04 | CNY 2.00 | 16.58M |
| 2026-08-21 | CNY 2.02 | -0.98% | CNY 2.03 | CNY 2.04 | CNY 1.99 | 18.85M |
| 2026-08-20 | CNY 2.04 | +2.00% | CNY 1.99 | CNY 2.04 | CNY 1.99 | 17.93M |
| 2026-08-19 | CNY 2.00 | -1.96% | CNY 2.03 | CNY 2.05 | CNY 1.99 | 17.59M |
| 2026-08-18 | CNY 2.04 | -0.49% | CNY 2.06 | CNY 2.06 | CNY 2.03 | 13.59M |
| 2026-08-17 | CNY 2.05 | +0.49% | CNY 2.04 | CNY 2.06 | CNY 2.02 | 17.50M |
| 2026-08-14 | CNY 2.04 | +0.49% | CNY 2.02 | CNY 2.04 | CNY 2.00 | 25.14M |
| 2026-08-13 | CNY 2.03 | -0.98% | CNY 2.05 | CNY 2.06 | CNY 2.01 | 26.52M |
| 2026-08-12 | CNY 2.05 | +1.99% | CNY 2.01 | CNY 2.06 | CNY 2.00 | 34.29M |
| 2026-08-11 | CNY 2.01 | -0.99% | CNY 2.03 | CNY 2.04 | CNY 2.00 | 17.50M |
| 2026-08-10 | CNY 2.03 | +2.01% | CNY 1.99 | CNY 2.04 | CNY 1.98 | 24.78M |
| 2026-08-07 | CNY 1.99 | -1.49% | CNY 2.01 | CNY 2.02 | CNY 1.96 | 25.75M |
| 2026-08-06 | CNY 2.02 | 0.00% | CNY 2.02 | CNY 2.02 | CNY 1.98 | 18.00M |
| 2026-08-05 | CNY 2.02 | -0.98% | CNY 2.04 | CNY 2.05 | CNY 2.00 | 18.15M |
| 2026-08-04 | CNY 2.04 | -0.97% | CNY 2.05 | CNY 2.07 | CNY 2.02 | 23.62M |
| 2026-08-03 | CNY 2.06 | +2.49% | CNY 2.01 | CNY 2.06 | CNY 2.00 | 29.04M |
| 2026-07-31 | CNY 2.01 | +0.50% | CNY 2.00 | CNY 2.01 | CNY 1.99 | 19.43M |
| 2026-07-30 | CNY 2.00 | 0.00% | CNY 1.98 | CNY 2.02 | CNY 1.98 | 25.91M |
| 2026-07-29 | CNY 2.00 | +1.52% | CNY 1.96 | CNY 2.00 | CNY 1.96 | 22.66M |
| 2026-07-28 | CNY 1.97 | +1.03% | CNY 1.94 | CNY 1.97 | CNY 1.94 | 17.70M |
| 2026-07-27 | CNY 1.95 | +1.56% | CNY 1.91 | CNY 1.96 | CNY 1.91 | 15.57M |
| 2026-07-24 | CNY 1.92 | -2.54% | CNY 1.96 | CNY 1.97 | CNY 1.92 | 13.52M |
| 2026-07-23 | CNY 1.97 | +2.60% | CNY 1.92 | CNY 1.98 | CNY 1.91 | 24.15M |
| 2026-07-22 | CNY 1.92 | -0.52% | CNY 1.92 | CNY 1.94 | CNY 1.90 | 18.74M |
| 2026-07-21 | CNY 1.93 | -1.53% | CNY 1.96 | CNY 1.97 | CNY 1.90 | 29.60M |
| 2026-07-20 | CNY 1.96 | 0.00% | CNY 1.97 | CNY 2.03 | CNY 1.95 | 31.67M |
| 2026-07-17 | CNY 1.96 | -2.49% | CNY 2.00 | CNY 2.04 | CNY 1.95 | 27.06M |
| 2026-07-16 | CNY 2.01 | 0.00% | CNY 2.01 | CNY 2.03 | CNY 1.98 | 17.54M |
| 2026-07-15 | CNY 2.01 | +2.55% | CNY 1.96 | CNY 2.02 | CNY 1.95 | 24.20M |
| 2026-07-14 | CNY 1.96 | +2.62% | CNY 1.90 | CNY 1.97 | CNY 1.90 | 21.18M |
| 2026-07-13 | CNY 1.91 | -2.55% | CNY 1.95 | CNY 1.96 | CNY 1.90 | 26.06M |
| 2026-07-10 | CNY 1.96 | +3.16% | CNY 1.90 | CNY 1.99 | CNY 1.87 | 32.12M |
| 2026-07-09 | CNY 1.90 | -1.04% | CNY 1.91 | CNY 1.93 | CNY 1.87 | 19.76M |
| 2026-07-08 | CNY 1.92 | +1.05% | CNY 1.89 | CNY 1.92 | CNY 1.88 | 20.10M |
| 2026-07-07 | CNY 1.90 | -3.06% | CNY 1.96 | CNY 1.96 | CNY 1.89 | 18.07M |
| 2026-07-06 | CNY 1.96 | -0.51% | CNY 1.97 | CNY 1.98 | CNY 1.95 | 13.21M |
| 2026-07-03 | CNY 1.97 | +1.55% | CNY 1.94 | CNY 1.98 | CNY 1.94 | 20.30M |
| 2026-07-02 | CNY 1.94 | +0.52% | CNY 1.93 | CNY 1.98 | CNY 1.92 | 26.37M |
| 2026-07-01 | CNY 1.93 | +3.21% | CNY 1.88 | CNY 1.95 | CNY 1.88 | 29.57M |
| 2026-06-30 | CNY 1.87 | -2.09% | CNY 1.91 | CNY 1.92 | CNY 1.86 | 23.43M |
| 2026-06-29 | CNY 1.91 | -1.04% | CNY 1.92 | CNY 1.93 | CNY 1.87 | 22.95M |
| 2026-06-26 | CNY 1.93 | -1.03% | CNY 1.95 | CNY 1.96 | CNY 1.92 | 17.53M |
| 2026-06-25 | CNY 1.95 | -0.51% | CNY 1.95 | CNY 1.96 | CNY 1.92 | 15.35M |
| 2026-06-24 | CNY 1.96 | -2.49% | CNY 2.00 | CNY 2.01 | CNY 1.94 | 19.94M |
| 2026-06-23 | CNY 2.01 | +0.50% | CNY 1.99 | CNY 2.05 | CNY 1.99 | 23.84M |
| 2026-06-22 | CNY 2.00 | +1.01% | CNY 1.98 | CNY 2.01 | CNY 1.92 | 24.70M |
| 2026-06-18 | CNY 1.98 | -2.46% | CNY 2.02 | CNY 2.03 | CNY 1.98 | 20.49M |
| 2026-06-17 | CNY 2.03 | -1.46% | CNY 2.06 | CNY 2.06 | CNY 2.01 | 16.23M |
| 2026-06-16 | CNY 2.06 | -0.96% | CNY 2.08 | CNY 2.08 | CNY 2.03 | 16.07M |
| 2026-06-15 | CNY 2.08 | 0.00% | CNY 2.08 | CNY 2.12 | CNY 2.06 | 18.74M |
| 2026-06-12 | CNY 2.08 | +1.96% | CNY 2.05 | CNY 2.09 | CNY 2.02 | 21.51M |
| 2026-06-11 | CNY 2.04 | -0.97% | CNY 2.04 | CNY 2.06 | CNY 2.01 | 17.43M |
| 2026-06-10 | CNY 2.06 | -0.96% | CNY 2.08 | CNY 2.09 | CNY 2.02 | 18.52M |
| 2026-06-09 | CNY 2.08 | -1.42% | CNY 2.11 | CNY 2.12 | CNY 2.07 | 20.60M |
| 2026-06-08 | CNY 2.11 | -2.76% | CNY 2.14 | CNY 2.17 | CNY 2.08 | 28.45M |
| 2026-06-05 | CNY 2.17 | +0.46% | CNY 2.15 | CNY 2.19 | CNY 2.14 | 22.19M |
| 2026-06-04 | CNY 2.16 | -1.82% | CNY 2.19 | CNY 2.21 | CNY 2.14 | 19.23M |
| 2026-06-03 | CNY 2.20 | -0.45% | CNY 2.20 | CNY 2.21 | CNY 2.18 | 13.20M |
| 2026-06-02 | CNY 2.21 | -1.34% | CNY 2.24 | CNY 2.25 | CNY 2.18 | 25.97M |
| 2026-06-01 | CNY 2.24 | +1.36% | CNY 2.21 | CNY 2.25 | CNY 2.16 | 33.49M |
| 2026-05-29 | CNY 2.21 | +0.91% | CNY 2.19 | CNY 2.24 | CNY 2.18 | 24.04M |
| 2026-05-28 | CNY 2.19 | +1.39% | CNY 2.16 | CNY 2.20 | CNY 2.15 | 21.15M |
| 2026-05-27 | CNY 2.16 | -2.70% | CNY 2.22 | CNY 2.23 | CNY 2.16 | 21.43M |
| 2026-05-26 | CNY 2.22 | -1.77% | CNY 2.25 | CNY 2.25 | CNY 2.20 | 18.78M |