Tianjin Hi-Tech Development Co., Ltd. (SHA:600082)
China · Delayed Price · Currency is CNY 3.050
+0.040 (1.33%)
Jun 12, 2026, 3:00 PM CST
SHA:600082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.03 | 3.05 | 2.96 | 3.05 | 3.05 | 1.33% | 7,299,000 |
| Jun 11, 2026 | 3.03 | 3.06 | 2.97 | 3.01 | 3.01 | -0.99% | 7,269,900 |
| Jun 10, 2026 | 3.05 | 3.15 | 2.99 | 3.04 | 3.04 | -0.98% | 9,146,300 |
| Jun 9, 2026 | 3.20 | 3.21 | 3.06 | 3.07 | 3.07 | -2.23% | 8,301,857 |
| Jun 8, 2026 | 3.15 | 3.18 | 3.04 | 3.14 | 3.14 | -1.88% | 12,300,000 |
| Jun 5, 2026 | 3.25 | 3.31 | 3.18 | 3.20 | 3.20 | -1.54% | 12,935,410 |
| Jun 4, 2026 | 3.36 | 3.40 | 3.23 | 3.25 | 3.25 | -4.41% | 14,889,400 |
| Jun 3, 2026 | 3.37 | 3.47 | 3.32 | 3.40 | 3.40 | 0.29% | 11,601,950 |
| Jun 2, 2026 | 3.43 | 3.44 | 3.30 | 3.39 | 3.39 | -0.88% | 13,238,100 |
| Jun 1, 2026 | 3.38 | 3.49 | 3.37 | 3.42 | 3.42 | 1.48% | 13,785,400 |
| May 29, 2026 | 3.55 | 3.57 | 3.36 | 3.37 | 3.37 | -4.80% | 18,365,300 |
| May 28, 2026 | 3.65 | 3.77 | 3.47 | 3.54 | 3.54 | -3.01% | 16,576,900 |
| May 27, 2026 | 3.69 | 3.69 | 3.57 | 3.65 | 3.65 | - | 10,354,100 |
| May 26, 2026 | 3.79 | 3.87 | 3.64 | 3.65 | 3.65 | -4.70% | 18,377,300 |
| May 25, 2026 | 3.81 | 3.87 | 3.78 | 3.83 | 3.83 | 1.59% | 9,122,154 |
| May 22, 2026 | 3.68 | 3.81 | 3.67 | 3.77 | 3.77 | 2.72% | 10,383,700 |
| May 21, 2026 | 3.77 | 3.90 | 3.65 | 3.67 | 3.67 | -2.91% | 15,726,500 |
| May 20, 2026 | 3.83 | 3.87 | 3.68 | 3.78 | 3.78 | -2.07% | 14,091,950 |
| May 19, 2026 | 3.81 | 3.94 | 3.80 | 3.86 | 3.86 | 1.58% | 15,004,960 |
| May 18, 2026 | 3.82 | 3.93 | 3.74 | 3.80 | 3.80 | -1.30% | 19,933,810 |
| May 15, 2026 | 4.10 | 4.16 | 3.85 | 3.85 | 3.85 | -4.94% | 29,734,800 |
| May 14, 2026 | 4.15 | 4.35 | 4.03 | 4.05 | 4.05 | -2.17% | 35,586,300 |
| May 13, 2026 | 4.02 | 4.14 | 3.98 | 4.14 | 4.14 | 5.08% | 11,131,510 |
| May 12, 2026 | 3.77 | 3.94 | 3.77 | 3.94 | 3.94 | 5.07% | 15,205,350 |
| May 11, 2026 | 3.78 | 3.82 | 3.59 | 3.75 | 3.75 | -0.79% | 25,893,240 |
| May 8, 2026 | 3.66 | 3.87 | 3.63 | 3.78 | 3.78 | 2.44% | 37,254,940 |
| May 7, 2026 | 3.60 | 3.69 | 3.56 | 3.69 | 3.69 | 5.13% | 37,641,480 |
| May 6, 2026 | 3.42 | 3.51 | 3.41 | 3.51 | 3.51 | 5.09% | 8,409,156 |
| Apr 30, 2026 | 3.43 | 3.47 | 3.33 | 3.34 | 3.34 | - | 24,354,600 |
| Apr 29, 2026 | 3.18 | 3.34 | 3.17 | 3.34 | 3.34 | 5.03% | 16,241,500 |
| Apr 28, 2026 | 3.11 | 3.19 | 3.10 | 3.18 | 3.18 | 0.95% | 22,077,910 |
| Apr 27, 2026 | 3.03 | 3.18 | 2.98 | 3.15 | 3.15 | 3.96% | 32,652,800 |
| Apr 24, 2026 | 2.92 | 3.07 | 2.92 | 3.03 | 3.03 | 3.41% | 31,414,200 |
| Apr 23, 2026 | 2.96 | 2.98 | 2.89 | 2.93 | 2.93 | -1.01% | 22,458,800 |
| Apr 22, 2026 | 2.92 | 3.03 | 2.91 | 2.96 | 2.96 | 0.68% | 35,874,410 |
| Apr 21, 2026 | 2.89 | 2.98 | 2.89 | 2.94 | 2.94 | 0.68% | 37,455,570 |
| Apr 20, 2026 | 2.89 | 2.97 | 2.87 | 2.92 | 2.92 | 0.34% | 45,153,400 |
| Apr 17, 2026 | 2.91 | 2.94 | 2.85 | 2.91 | 2.91 | -3.00% | 94,298,850 |
| Apr 16, 2026 | 3.00 | 3.11 | 3.00 | 3.00 | 3.00 | -5.06% | 108,671,300 |
| Apr 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.11% | 511,900 |
| Apr 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -5.13% | 836,900 |
| Apr 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Apr 10, 2026 | 3.50 | 3.55 | 3.45 | 3.51 | 3.51 | 1.45% | 13,541,950 |
| Apr 9, 2026 | 3.58 | 3.58 | 3.44 | 3.46 | 3.46 | -3.35% | 16,806,600 |
| Apr 8, 2026 | 3.47 | 3.59 | 3.41 | 3.58 | 3.58 | 4.99% | 22,050,240 |
| Apr 7, 2026 | 3.24 | 3.41 | 3.20 | 3.41 | 3.41 | 6.56% | 25,297,250 |
| Apr 3, 2026 | 3.47 | 3.48 | 3.18 | 3.20 | 3.20 | -7.78% | 28,344,730 |
| Apr 2, 2026 | 3.53 | 3.55 | 3.42 | 3.47 | 3.47 | -1.42% | 16,359,800 |
| Apr 1, 2026 | 3.59 | 3.62 | 3.47 | 3.52 | 3.52 | - | 16,852,050 |
| Mar 31, 2026 | 3.61 | 3.70 | 3.51 | 3.52 | 3.52 | -1.95% | 18,815,650 |