Tiandi Science & Technology Co.Ltd (SHA:600582)
China · Delayed Price · Currency is CNY 5.93
-0.05 (-0.84%)
Feb 13, 2026, 3:00 PM CST
SHA:600582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 5.80 | 5.81 | 5.70 | 5.72 | 5.72 | -1.38% | 27,620,780 |
| Dec 15, 2025 | 5.86 | 5.87 | 5.79 | 5.80 | 5.80 | -1.19% | 29,711,140 |
| Dec 12, 2025 | 5.87 | 5.88 | 5.85 | 5.87 | 5.87 | -0.17% | 30,623,004 |
| Dec 11, 2025 | 5.92 | 5.92 | 5.86 | 5.88 | 5.88 | -0.51% | 17,281,230 |
| Dec 10, 2025 | 5.88 | 5.92 | 5.87 | 5.91 | 5.91 | 0.68% | 19,060,130 |
| Dec 9, 2025 | 5.92 | 5.93 | 5.86 | 5.87 | 5.87 | -1.01% | 27,898,720 |
| Dec 8, 2025 | 5.94 | 5.96 | 5.90 | 5.93 | 5.93 | -0.17% | 24,844,932 |
| Dec 5, 2025 | 5.93 | 5.95 | 5.91 | 5.94 | 5.94 | - | 24,187,000 |
| Dec 4, 2025 | 5.90 | 5.95 | 5.89 | 5.94 | 5.94 | 0.68% | 21,809,270 |