Tianjin Hi-Tech Development Co., Ltd. (SHA:600082)
China · Delayed Price · Currency is CNY 3.800
-0.050 (-1.30%)
Mar 9, 2026, 3:00 PM CST
SHA:600082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.81 | 3.85 | 3.61 | 3.75 | - | -2.60% | 12,240,100 |
| Mar 6, 2026 | 3.69 | 3.87 | 3.66 | 3.85 | 3.85 | 4.62% | 28,739,400 |
| Mar 5, 2026 | 3.65 | 3.75 | 3.63 | 3.68 | 3.68 | 3.08% | 35,167,890 |
| Mar 4, 2026 | 3.50 | 3.62 | 3.39 | 3.57 | 3.57 | 0.28% | 51,145,411 |
| Mar 3, 2026 | 3.89 | 3.95 | 3.56 | 3.56 | 3.56 | -9.87% | 79,194,500 |
| Mar 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -10.02% | 3,167,600 |
| Feb 27, 2026 | 4.36 | 4.41 | 4.33 | 4.39 | 4.39 | 0.92% | 12,067,900 |
| Feb 26, 2026 | 4.42 | 4.43 | 4.33 | 4.35 | 4.35 | -1.58% | 11,831,901 |
| Feb 25, 2026 | 4.44 | 4.48 | 4.39 | 4.42 | 4.42 | -0.45% | 13,768,800 |
| Feb 24, 2026 | 4.30 | 4.48 | 4.30 | 4.44 | 4.44 | 3.26% | 16,097,100 |
| Feb 13, 2026 | 4.32 | 4.38 | 4.29 | 4.30 | 4.30 | -0.46% | 12,047,900 |
| Feb 12, 2026 | 4.44 | 4.45 | 4.30 | 4.32 | 4.32 | -3.14% | 16,856,200 |
| Feb 11, 2026 | 4.33 | 4.53 | 4.30 | 4.46 | 4.46 | 3.48% | 20,821,910 |
| Feb 10, 2026 | 4.33 | 4.35 | 4.26 | 4.31 | 4.31 | - | 12,267,900 |
| Feb 9, 2026 | 4.28 | 4.32 | 4.27 | 4.31 | 4.31 | 1.41% | 13,008,700 |
| Feb 6, 2026 | 4.23 | 4.29 | 4.20 | 4.25 | 4.25 | 0.24% | 14,035,150 |
| Feb 5, 2026 | 4.23 | 4.32 | 4.19 | 4.24 | 4.24 | - | 14,852,050 |
| Feb 4, 2026 | 4.16 | 4.27 | 4.11 | 4.24 | 4.24 | 2.66% | 17,357,010 |
| Feb 3, 2026 | 4.10 | 4.20 | 4.07 | 4.13 | 4.13 | 1.47% | 14,019,079 |
| Feb 2, 2026 | 4.14 | 4.18 | 4.07 | 4.07 | 4.07 | -0.49% | 17,680,600 |
| Jan 30, 2026 | 4.10 | 4.15 | 4.03 | 4.09 | 4.09 | -0.73% | 18,402,600 |
| Jan 29, 2026 | 4.13 | 4.22 | 4.07 | 4.12 | 4.12 | -0.24% | 17,358,020 |
| Jan 28, 2026 | 4.13 | 4.24 | 4.11 | 4.13 | 4.13 | - | 18,357,570 |
| Jan 27, 2026 | 4.21 | 4.22 | 4.05 | 4.13 | 4.13 | -0.96% | 21,172,450 |
| Jan 26, 2026 | 4.30 | 4.33 | 4.16 | 4.17 | 4.17 | -4.14% | 29,149,100 |
| Jan 23, 2026 | 4.37 | 4.37 | 4.32 | 4.35 | 4.35 | -0.46% | 11,859,100 |
| Jan 22, 2026 | 4.30 | 4.37 | 4.28 | 4.37 | 4.37 | 1.63% | 11,985,300 |
| Jan 21, 2026 | 4.29 | 4.31 | 4.23 | 4.30 | 4.30 | 0.23% | 13,221,000 |
| Jan 20, 2026 | 4.22 | 4.32 | 4.20 | 4.29 | 4.29 | 0.23% | 19,621,300 |
| Jan 19, 2026 | 4.23 | 4.29 | 4.18 | 4.28 | 4.28 | 1.18% | 13,656,290 |
| Jan 16, 2026 | 4.24 | 4.27 | 4.18 | 4.23 | 4.23 | 0.24% | 11,483,600 |
| Jan 15, 2026 | 4.25 | 4.27 | 4.20 | 4.22 | 4.22 | -0.94% | 11,119,300 |
| Jan 14, 2026 | 4.26 | 4.35 | 4.17 | 4.26 | 4.26 | 0.24% | 16,803,600 |
| Jan 13, 2026 | 4.24 | 4.33 | 4.19 | 4.25 | 4.25 | 0.24% | 19,338,100 |
| Jan 12, 2026 | 4.27 | 4.27 | 4.20 | 4.24 | 4.24 | -0.70% | 17,210,910 |
| Jan 9, 2026 | 4.27 | 4.30 | 4.21 | 4.27 | 4.27 | -0.47% | 17,398,057 |
| Jan 8, 2026 | 4.16 | 4.30 | 4.11 | 4.29 | 4.29 | 2.88% | 22,801,100 |
| Jan 7, 2026 | 4.09 | 4.22 | 4.07 | 4.17 | 4.17 | 1.96% | 26,064,500 |
| Jan 6, 2026 | 4.06 | 4.14 | 4.02 | 4.09 | 4.09 | 0.99% | 18,339,020 |
| Jan 5, 2026 | 4.07 | 4.12 | 4.03 | 4.05 | 4.05 | -0.25% | 17,355,152 |
| Dec 31, 2025 | 4.02 | 4.09 | 3.96 | 4.06 | 4.06 | 1.00% | 17,103,300 |
| Dec 30, 2025 | 4.04 | 4.10 | 3.99 | 4.02 | 4.02 | -0.99% | 15,391,000 |
| Dec 29, 2025 | 4.05 | 4.09 | 4.00 | 4.06 | 4.06 | 0.50% | 12,297,800 |
| Dec 26, 2025 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | -0.25% | 13,394,000 |
| Dec 25, 2025 | 3.98 | 4.05 | 3.96 | 4.05 | 4.05 | 1.50% | 12,947,200 |
| Dec 24, 2025 | 3.97 | 4.02 | 3.95 | 3.99 | 3.99 | 0.50% | 12,357,800 |
| Dec 23, 2025 | 4.02 | 4.07 | 3.96 | 3.97 | 3.97 | -1.98% | 14,075,110 |
| Dec 22, 2025 | 4.05 | 4.10 | 4.03 | 4.05 | 4.05 | - | 13,522,290 |
| Dec 19, 2025 | 3.95 | 4.06 | 3.91 | 4.05 | 4.05 | 3.05% | 19,444,100 |
| Dec 18, 2025 | 3.89 | 3.99 | 3.87 | 3.93 | 3.93 | 0.77% | 13,929,900 |