Tianjin Hi-Tech Development Co., Ltd. (SHA:600082)
China · Delayed Price · Currency is CNY 2.940
+0.020 (0.68%)
Apr 21, 2026, 3:00 PM CST
SHA:600082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,344,737 |
| 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% | 18,815,656 |
| Mar 30, 2026 | 3.63 | 3.63 | 3.52 | 3.59 | 3.59 | -1.10% | 16,213,850 |
| Mar 27, 2026 | 3.51 | 3.63 | 3.48 | 3.63 | 3.63 | 2.25% | 13,858,500 |
| Mar 26, 2026 | 3.60 | 3.67 | 3.52 | 3.55 | 3.55 | -1.39% | 15,519,800 |
| Mar 25, 2026 | 3.63 | 3.66 | 3.55 | 3.60 | 3.60 | -0.28% | 16,913,500 |
| Mar 24, 2026 | 3.47 | 3.61 | 3.43 | 3.61 | 3.61 | 6.18% | 17,997,300 |
| Mar 23, 2026 | 3.57 | 3.60 | 3.33 | 3.40 | 3.40 | -6.34% | 24,243,200 |
| Mar 20, 2026 | 3.73 | 3.81 | 3.61 | 3.63 | 3.63 | -2.16% | 16,306,500 |
| Mar 19, 2026 | 3.80 | 3.83 | 3.70 | 3.71 | 3.71 | -3.13% | 11,791,610 |
| Mar 18, 2026 | 3.80 | 3.83 | 3.73 | 3.83 | 3.83 | 1.06% | 13,436,400 |
| Mar 17, 2026 | 3.86 | 3.93 | 3.79 | 3.79 | 3.79 | -1.81% | 11,774,900 |
| Mar 16, 2026 | 3.78 | 3.90 | 3.78 | 3.86 | 3.86 | 0.78% | 13,322,100 |
| Mar 13, 2026 | 3.80 | 3.87 | 3.74 | 3.83 | 3.83 | 1.32% | 11,876,310 |
| Mar 12, 2026 | 3.86 | 3.86 | 3.75 | 3.78 | 3.78 | -1.82% | 15,461,600 |
| Mar 11, 2026 | 3.90 | 3.95 | 3.80 | 3.85 | 3.85 | -1.03% | 15,230,910 |
| Mar 10, 2026 | 3.85 | 3.91 | 3.81 | 3.89 | 3.89 | 2.37% | 17,876,140 |
| Mar 9, 2026 | 3.81 | 3.85 | 3.61 | 3.80 | 3.80 | -1.30% | 19,080,700 |
| 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 |