Tiandi Science & Technology Co.Ltd (SHA:600582)
China · Delayed Price · Currency is CNY 6.17
-0.09 (-1.44%)
Oct 24, 2025, 2:45 PM CST
SHA:600582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.24 | 6.26 | 6.17 | 6.18 | 6.18 | -1.28% | 42,943,108 |
| Oct 23, 2025 | 6.28 | 6.30 | 6.19 | 6.26 | 6.26 | 0.32% | 53,895,883 |
| Oct 22, 2025 | 6.23 | 6.28 | 6.20 | 6.24 | 6.24 | 0.97% | 72,506,357 |
| Oct 21, 2025 | 6.10 | 6.25 | 6.10 | 6.18 | 6.18 | 2.49% | 72,176,701 |
| Oct 20, 2025 | 6.03 | 6.06 | 6.00 | 6.03 | 6.03 | 0.50% | 25,523,681 |
| Oct 17, 2025 | 6.10 | 6.12 | 5.99 | 6.00 | 6.00 | -1.80% | 33,169,862 |
| Oct 16, 2025 | 6.09 | 6.13 | 6.07 | 6.11 | 6.11 | 0.33% | 34,143,058 |
| Oct 15, 2025 | 6.08 | 6.13 | 6.06 | 6.09 | 6.09 | 0.33% | 34,794,352 |
| Oct 14, 2025 | 6.04 | 6.10 | 6.04 | 6.07 | 6.07 | 0.50% | 43,331,871 |
| Oct 13, 2025 | 5.98 | 6.06 | 5.93 | 6.04 | 6.04 | -0.82% | 43,434,512 |
| Oct 10, 2025 | 6.03 | 6.15 | 6.02 | 6.09 | 6.09 | 0.66% | 56,799,371 |
| Oct 9, 2025 | 5.94 | 6.05 | 5.93 | 6.05 | 6.05 | 2.02% | 54,780,211 |
| Sep 30, 2025 | 5.93 | 5.96 | 5.91 | 5.93 | 5.93 | - | 23,439,977 |
| Sep 29, 2025 | 5.92 | 5.95 | 5.88 | 5.93 | 5.93 | - | 27,914,383 |
| Sep 26, 2025 | 5.93 | 5.96 | 5.90 | 5.93 | 5.93 | -0.17% | 25,005,364 |
| Sep 25, 2025 | 5.99 | 5.99 | 5.91 | 5.94 | 5.94 | -1.00% | 27,257,692 |
| Sep 24, 2025 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 1.52% | 35,022,747 |
| Sep 23, 2025 | 5.95 | 5.97 | 5.85 | 5.91 | 5.91 | -0.84% | 38,817,750 |
| Sep 22, 2025 | 6.03 | 6.04 | 5.93 | 5.96 | 5.96 | -1.00% | 30,866,462 |
| Sep 19, 2025 | 5.97 | 6.04 | 5.94 | 6.02 | 6.02 | 0.84% | 37,828,990 |
| Sep 18, 2025 | 6.03 | 6.06 | 5.95 | 5.97 | 5.97 | -1.00% | 46,340,900 |
| Sep 17, 2025 | 5.96 | 6.04 | 5.95 | 6.03 | 6.03 | 1.01% | 48,107,973 |
| Sep 16, 2025 | 5.97 | 5.97 | 5.91 | 5.97 | 5.97 | 0.17% | 29,324,274 |
| Sep 15, 2025 | 5.99 | 6.00 | 5.95 | 5.96 | 5.96 | -0.50% | 33,912,900 |
| Sep 12, 2025 | 6.01 | 6.02 | 5.98 | 5.99 | 5.99 | -0.50% | 35,661,600 |
| Sep 11, 2025 | 5.98 | 6.02 | 5.95 | 6.02 | 6.02 | 0.67% | 37,152,003 |
| Sep 10, 2025 | 6.01 | 6.01 | 5.96 | 5.98 | 5.98 | -0.50% | 27,655,132 |
| Sep 9, 2025 | 6.04 | 6.05 | 5.98 | 6.01 | 6.01 | -0.33% | 34,773,702 |
| Sep 8, 2025 | 5.98 | 6.04 | 5.97 | 6.03 | 6.03 | 0.84% | 42,119,898 |
| Sep 5, 2025 | 5.94 | 5.99 | 5.92 | 5.98 | 5.98 | 0.67% | 50,035,662 |
| Sep 4, 2025 | 5.96 | 5.96 | 5.88 | 5.94 | 5.94 | - | 50,710,926 |
| Sep 3, 2025 | 6.03 | 6.06 | 5.92 | 5.94 | 5.94 | -1.49% | 52,067,172 |
| Sep 2, 2025 | 6.10 | 6.12 | 5.98 | 6.03 | 6.03 | -0.99% | 68,542,895 |
| Sep 1, 2025 | 6.15 | 6.16 | 6.05 | 6.09 | 6.09 | -1.30% | 82,005,238 |
| Aug 29, 2025 | 6.15 | 6.29 | 6.14 | 6.17 | 6.17 | 0.33% | 103,587,729 |
| Aug 28, 2025 | 6.30 | 6.32 | 6.01 | 6.15 | 6.15 | -2.84% | 154,746,548 |
| Aug 27, 2025 | 6.47 | 6.49 | 6.32 | 6.33 | 6.33 | -1.86% | 52,611,224 |
| Aug 26, 2025 | 6.35 | 6.50 | 6.32 | 6.45 | 6.45 | 1.90% | 61,865,958 |
| Aug 25, 2025 | 6.31 | 6.37 | 6.30 | 6.33 | 6.33 | 0.32% | 48,009,871 |
| Aug 22, 2025 | 6.28 | 6.31 | 6.22 | 6.31 | 6.31 | 0.32% | 37,536,216 |
| Aug 21, 2025 | 6.26 | 6.32 | 6.26 | 6.29 | 6.29 | 0.32% | 35,846,480 |
| Aug 20, 2025 | 6.23 | 6.27 | 6.20 | 6.27 | 6.27 | 0.64% | 33,192,165 |
| Aug 19, 2025 | 6.23 | 6.25 | 6.21 | 6.23 | 6.23 | - | 30,701,300 |
| Aug 18, 2025 | 6.28 | 6.29 | 6.22 | 6.23 | 6.23 | -0.80% | 53,373,698 |
| Aug 15, 2025 | 6.22 | 6.30 | 6.20 | 6.28 | 6.28 | 0.96% | 27,962,560 |
| Aug 14, 2025 | 6.31 | 6.33 | 6.21 | 6.22 | 6.22 | -1.43% | 29,587,749 |
| Aug 13, 2025 | 6.32 | 6.32 | 6.28 | 6.31 | 6.31 | - | 27,513,088 |
| Aug 12, 2025 | 6.31 | 6.34 | 6.28 | 6.31 | 6.31 | - | 22,487,292 |
| Aug 11, 2025 | 6.34 | 6.36 | 6.28 | 6.31 | 6.31 | -0.16% | 33,982,000 |
| Aug 8, 2025 | 6.27 | 6.35 | 6.25 | 6.32 | 6.32 | 0.80% | 34,366,907 |