Tiandi Science & Technology Co.Ltd (SHA:600582)
China · Delayed Price · Currency is CNY 6.06
+0.03 (0.50%)
Mar 6, 2026, 3:00 PM CST
SHA:600582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.02 | 6.07 | 5.97 | 6.05 | - | 0.33% | 24,211,800 |
| Mar 5, 2026 | 6.05 | 6.07 | 6.01 | 6.03 | 6.03 | 1.01% | 35,892,000 |
| Mar 4, 2026 | 6.06 | 6.10 | 5.97 | 5.97 | 5.97 | -1.81% | 50,602,340 |
| Mar 3, 2026 | 6.15 | 6.20 | 6.07 | 6.08 | 6.08 | -0.98% | 75,479,260 |
| Mar 2, 2026 | 6.10 | 6.16 | 6.08 | 6.14 | 6.14 | 0.33% | 52,940,100 |
| Feb 27, 2026 | 6.09 | 6.13 | 6.07 | 6.12 | 6.12 | 0.16% | 28,109,950 |
| Feb 26, 2026 | 6.09 | 6.11 | 6.06 | 6.11 | 6.11 | 0.66% | 32,248,100 |
| Feb 25, 2026 | 6.05 | 6.13 | 6.04 | 6.07 | 6.07 | 0.50% | 41,360,656 |
| Feb 24, 2026 | 5.96 | 6.09 | 5.95 | 6.04 | 6.04 | 1.85% | 41,221,020 |
| Feb 13, 2026 | 5.98 | 5.99 | 5.93 | 5.93 | 5.93 | -0.84% | 30,672,547 |
| Feb 12, 2026 | 6.00 | 6.03 | 5.96 | 5.98 | 5.98 | -0.50% | 20,021,060 |
| Feb 11, 2026 | 5.98 | 6.04 | 5.97 | 6.01 | 6.01 | 0.33% | 25,998,930 |
| Feb 10, 2026 | 6.02 | 6.02 | 5.97 | 5.99 | 5.99 | -0.50% | 21,442,800 |
| Feb 9, 2026 | 6.03 | 6.05 | 5.99 | 6.02 | 6.02 | 0.17% | 26,544,910 |
| Feb 6, 2026 | 6.03 | 6.08 | 5.99 | 6.01 | 6.01 | -0.83% | 27,360,500 |
| Feb 5, 2026 | 6.05 | 6.12 | 5.94 | 6.06 | 6.06 | 0.33% | 56,977,090 |
| Feb 4, 2026 | 5.92 | 6.04 | 5.89 | 6.04 | 6.04 | 2.20% | 49,526,694 |
| Feb 3, 2026 | 5.88 | 5.93 | 5.85 | 5.91 | 5.91 | 1.03% | 30,178,728 |
| Feb 2, 2026 | 6.01 | 6.02 | 5.84 | 5.85 | 5.85 | -2.99% | 49,607,440 |
| Jan 30, 2026 | 6.05 | 6.08 | 5.96 | 6.03 | 6.03 | -0.50% | 43,048,570 |
| Jan 29, 2026 | 6.06 | 6.08 | 6.01 | 6.06 | 6.06 | - | 37,810,950 |
| Jan 28, 2026 | 5.96 | 6.10 | 5.96 | 6.06 | 6.06 | 1.34% | 61,680,920 |
| Jan 27, 2026 | 6.02 | 6.04 | 5.93 | 5.98 | 5.98 | -0.99% | 40,572,660 |
| Jan 26, 2026 | 6.01 | 6.06 | 5.95 | 6.04 | 6.04 | 0.50% | 43,349,500 |
| Jan 23, 2026 | 6.01 | 6.03 | 5.98 | 6.01 | 6.01 | - | 27,542,540 |
| Jan 22, 2026 | 5.95 | 6.02 | 5.95 | 6.01 | 6.01 | 0.84% | 35,392,457 |
| Jan 21, 2026 | 5.97 | 5.98 | 5.93 | 5.96 | 5.96 | -0.17% | 25,631,711 |
| Jan 20, 2026 | 5.90 | 6.00 | 5.89 | 5.97 | 5.97 | 1.19% | 44,391,250 |
| Jan 19, 2026 | 5.86 | 5.92 | 5.84 | 5.90 | 5.90 | 0.51% | 27,619,140 |
| Jan 16, 2026 | 5.88 | 5.90 | 5.85 | 5.87 | 5.87 | 0.17% | 24,412,080 |
| Jan 15, 2026 | 5.85 | 5.89 | 5.84 | 5.86 | 5.86 | -0.17% | 22,120,810 |
| Jan 14, 2026 | 5.92 | 5.93 | 5.83 | 5.87 | 5.87 | -0.68% | 43,071,900 |
| Jan 13, 2026 | 5.93 | 5.95 | 5.89 | 5.91 | 5.91 | -0.17% | 37,793,350 |
| Jan 12, 2026 | 5.89 | 5.92 | 5.89 | 5.92 | 5.92 | 0.17% | 37,390,330 |
| Jan 9, 2026 | 5.90 | 5.92 | 5.88 | 5.91 | 5.91 | 0.17% | 29,455,440 |
| Jan 8, 2026 | 5.87 | 5.91 | 5.86 | 5.90 | 5.90 | 0.51% | 29,400,900 |
| Jan 7, 2026 | 5.91 | 5.94 | 5.86 | 5.87 | 5.87 | -0.68% | 30,701,810 |
| Jan 6, 2026 | 5.89 | 5.91 | 5.86 | 5.91 | 5.91 | 0.34% | 38,699,940 |
| Jan 5, 2026 | 5.85 | 5.89 | 5.82 | 5.89 | 5.89 | 1.03% | 26,147,290 |
| Dec 31, 2025 | 5.79 | 5.85 | 5.78 | 5.83 | 5.83 | 0.52% | 24,701,670 |
| Dec 30, 2025 | 5.79 | 5.81 | 5.76 | 5.80 | 5.80 | - | 19,058,940 |
| Dec 29, 2025 | 5.79 | 5.81 | 5.77 | 5.80 | 5.80 | 0.17% | 18,601,120 |
| Dec 26, 2025 | 5.78 | 5.80 | 5.77 | 5.79 | 5.79 | 0.17% | 20,113,000 |
| Dec 25, 2025 | 5.79 | 5.82 | 5.78 | 5.78 | 5.78 | -0.34% | 17,564,750 |
| Dec 24, 2025 | 5.76 | 5.80 | 5.74 | 5.80 | 5.80 | 0.87% | 12,692,710 |
| Dec 23, 2025 | 5.77 | 5.78 | 5.74 | 5.75 | 5.75 | -0.52% | 13,989,790 |
| Dec 22, 2025 | 5.82 | 5.82 | 5.77 | 5.78 | 5.78 | -0.52% | 17,352,700 |
| Dec 19, 2025 | 5.76 | 5.82 | 5.76 | 5.81 | 5.81 | 0.69% | 16,186,782 |
| Dec 18, 2025 | 5.75 | 5.78 | 5.73 | 5.77 | 5.77 | - | 15,395,549 |
| Dec 17, 2025 | 5.71 | 5.77 | 5.66 | 5.77 | 5.77 | 0.87% | 23,621,520 |