Tianjin Hi-Tech Development Co., Ltd. (SHA:600082)
China · Delayed Price · Currency is CNY 3.300
-0.020 (-0.60%)
Oct 8, 2026, 2:04 PM CST
SHA:600082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.34 | 3.35 | 3.27 | 3.32 | 3.32 | -0.90% | 7,502,800 |
| Sep 29, 2026 | 3.40 | 3.46 | 3.29 | 3.35 | 3.35 | -2.33% | 12,187,200 |
| Sep 28, 2026 | 3.32 | 3.44 | 3.23 | 3.43 | 3.43 | 3.63% | 12,772,454 |
| Sep 24, 2026 | 3.27 | 3.38 | 3.27 | 3.31 | 3.31 | 1.22% | 9,866,654 |
| Sep 23, 2026 | 3.16 | 3.29 | 3.13 | 3.27 | 3.27 | 3.48% | 10,113,500 |
| Sep 22, 2026 | 3.20 | 3.22 | 3.14 | 3.16 | 3.16 | -1.86% | 6,957,100 |
| Sep 21, 2026 | 3.15 | 3.23 | 3.14 | 3.22 | 3.22 | 1.90% | 8,406,501 |
| Sep 18, 2026 | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | 0.32% | 6,489,700 |
| Sep 17, 2026 | 3.12 | 3.17 | 3.04 | 3.15 | 3.15 | 1.61% | 8,244,300 |
| Sep 16, 2026 | 3.10 | 3.15 | 3.08 | 3.10 | 3.10 | -0.64% | 8,917,975 |
| Sep 15, 2026 | 3.20 | 3.31 | 3.12 | 3.12 | 3.12 | -3.41% | 19,303,900 |
| Sep 14, 2026 | 3.05 | 3.26 | 3.05 | 3.23 | 3.23 | 9.12% | 27,027,076 |
| Sep 11, 2026 | 2.98 | 3.00 | 2.90 | 2.96 | 2.96 | -1.33% | 4,274,000 |
| Sep 10, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -1.64% | 3,388,300 |
| Sep 9, 2026 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.97% | 3,960,500 |
| Sep 8, 2026 | 3.03 | 3.13 | 3.03 | 3.08 | 3.08 | 1.65% | 6,822,700 |
| Sep 7, 2026 | 2.97 | 3.03 | 2.96 | 3.03 | 3.03 | 1.34% | 4,582,754 |
| Sep 4, 2026 | 2.95 | 3.01 | 2.95 | 2.99 | 2.99 | 1.70% | 5,879,201 |
| Sep 3, 2026 | 2.98 | 3.01 | 2.94 | 2.94 | 2.94 | -1.01% | 5,085,454 |
| Sep 2, 2026 | 2.96 | 3.02 | 2.95 | 2.97 | 2.97 | -0.67% | 4,634,054 |
| Sep 1, 2026 | 2.93 | 3.00 | 2.91 | 2.99 | 2.99 | 2.05% | 4,854,000 |
| Aug 31, 2026 | 3.00 | 3.05 | 2.93 | 2.93 | 2.93 | -1.68% | 6,906,400 |
| Aug 28, 2026 | 2.95 | 3.01 | 2.92 | 2.98 | 2.98 | 1.36% | 5,701,600 |
| Aug 27, 2026 | 2.97 | 3.01 | 2.93 | 2.94 | 2.94 | -1.67% | 4,843,500 |
| Aug 26, 2026 | 2.95 | 3.00 | 2.93 | 2.99 | 2.99 | 1.36% | 5,766,800 |
| Aug 25, 2026 | 2.81 | 3.03 | 2.80 | 2.95 | 2.95 | 4.61% | 10,502,100 |
| Aug 24, 2026 | 2.85 | 2.85 | 2.75 | 2.82 | 2.82 | -0.35% | 6,124,400 |
| Aug 21, 2026 | 2.72 | 2.86 | 2.67 | 2.83 | 2.83 | 3.28% | 7,844,200 |
| Aug 20, 2026 | 2.71 | 2.78 | 2.71 | 2.74 | 2.74 | 1.11% | 3,676,201 |
| Aug 19, 2026 | 2.81 | 2.82 | 2.71 | 2.71 | 2.71 | -3.56% | 5,428,310 |
| Aug 18, 2026 | 2.83 | 2.84 | 2.78 | 2.81 | 2.81 | -1.06% | 5,160,100 |
| Aug 17, 2026 | 2.85 | 2.85 | 2.81 | 2.84 | 2.84 | -0.70% | 4,701,901 |
| Aug 14, 2026 | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | 0.35% | 3,891,800 |
| Aug 13, 2026 | 2.90 | 2.91 | 2.85 | 2.85 | 2.85 | -1.72% | 5,647,100 |
| Aug 12, 2026 | 2.88 | 2.90 | 2.85 | 2.90 | 2.90 | 0.35% | 4,583,700 |
| Aug 11, 2026 | 2.86 | 2.92 | 2.84 | 2.89 | 2.89 | 1.40% | 5,169,900 |
| Aug 10, 2026 | 2.81 | 2.86 | 2.77 | 2.85 | 2.85 | 0.71% | 7,624,286 |
| Aug 7, 2026 | 2.92 | 2.93 | 2.77 | 2.83 | 2.83 | -2.75% | 8,904,756 |
| Aug 6, 2026 | 2.86 | 2.93 | 2.85 | 2.91 | 2.91 | 0.69% | 5,846,849 |
| Aug 5, 2026 | 2.84 | 2.90 | 2.83 | 2.89 | 2.89 | 1.40% | 5,616,810 |
| Aug 4, 2026 | 2.86 | 2.92 | 2.81 | 2.85 | 2.85 | -0.70% | 7,789,600 |
| Aug 3, 2026 | 2.79 | 2.89 | 2.77 | 2.87 | 2.87 | 1.06% | 11,287,556 |
| Jul 31, 2026 | 2.58 | 2.85 | 2.58 | 2.84 | 2.84 | 9.65% | 16,210,400 |
| Jul 30, 2026 | 2.66 | 2.68 | 2.55 | 2.59 | 2.59 | -3.00% | 8,869,200 |
| Jul 29, 2026 | 2.60 | 2.68 | 2.60 | 2.67 | 2.67 | 1.91% | 5,242,200 |
| Jul 28, 2026 | 2.55 | 2.67 | 2.55 | 2.62 | 2.62 | 2.34% | 4,735,000 |
| Jul 27, 2026 | 2.50 | 2.58 | 2.48 | 2.56 | 2.56 | 2.40% | 4,953,001 |
| Jul 24, 2026 | 2.54 | 2.56 | 2.48 | 2.50 | 2.50 | -1.96% | 3,155,910 |
| Jul 23, 2026 | 2.46 | 2.55 | 2.45 | 2.55 | 2.55 | 2.82% | 5,344,200 |
| Jul 22, 2026 | 2.48 | 2.52 | 2.45 | 2.48 | 2.48 | -0.80% | 3,623,200 |