Tiandi Science & Technology Co.Ltd (SHA:600582)
China · Delayed Price · Currency is CNY 4.880
-0.130 (-2.59%)
Jun 18, 2026, 3:00 PM CST
SHA:600582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.01 | 5.01 | 4.88 | 4.88 | 4.88 | -2.59% | 22,344,833 |
| Jun 17, 2026 | 5.10 | 5.13 | 4.87 | 5.01 | 5.01 | -1.96% | 32,606,840 |
| Jun 16, 2026 | 5.24 | 5.24 | 5.10 | 5.11 | 5.11 | -2.29% | 29,806,500 |
| Jun 15, 2026 | 5.28 | 5.34 | 5.21 | 5.23 | 5.23 | -1.13% | 27,662,286 |
| Jun 12, 2026 | 5.23 | 5.34 | 5.14 | 5.29 | 5.29 | 1.15% | 44,177,800 |
| Jun 11, 2026 | 5.60 | 5.64 | 5.51 | 5.53 | 5.23 | -1.25% | 33,811,356 |
| Jun 10, 2026 | 5.51 | 5.60 | 5.48 | 5.60 | 5.30 | 1.63% | 28,168,900 |
| Jun 9, 2026 | 5.57 | 5.57 | 5.45 | 5.51 | 5.21 | -0.90% | 24,189,800 |
| Jun 8, 2026 | 5.42 | 5.57 | 5.40 | 5.56 | 5.26 | 2.02% | 29,010,850 |
| Jun 5, 2026 | 5.42 | 5.47 | 5.41 | 5.45 | 5.15 | 0.74% | 15,445,460 |
| Jun 4, 2026 | 5.49 | 5.50 | 5.40 | 5.41 | 5.12 | -1.28% | 18,483,500 |
| Jun 3, 2026 | 5.49 | 5.55 | 5.47 | 5.48 | 5.18 | -0.36% | 18,842,300 |
| Jun 2, 2026 | 5.56 | 5.57 | 5.48 | 5.50 | 5.20 | -0.54% | 17,976,500 |
| Jun 1, 2026 | 5.41 | 5.55 | 5.40 | 5.53 | 5.23 | 2.03% | 26,005,400 |
| May 29, 2026 | 5.39 | 5.45 | 5.39 | 5.42 | 5.13 | 0.18% | 24,095,880 |
| May 28, 2026 | 5.41 | 5.44 | 5.38 | 5.41 | 5.12 | -0.18% | 18,957,930 |
| May 27, 2026 | 5.49 | 5.50 | 5.40 | 5.42 | 5.13 | -1.81% | 30,286,040 |
| May 26, 2026 | 5.51 | 5.60 | 5.41 | 5.52 | 5.22 | -1.78% | 45,034,150 |
| May 25, 2026 | 5.80 | 5.81 | 5.55 | 5.62 | 5.32 | 4.46% | 83,499,220 |
| May 22, 2026 | 5.40 | 5.43 | 5.36 | 5.38 | 5.09 | -0.37% | 14,117,840 |
| May 21, 2026 | 5.44 | 5.50 | 5.39 | 5.40 | 5.11 | -1.10% | 14,597,500 |
| May 20, 2026 | 5.41 | 5.50 | 5.35 | 5.46 | 5.16 | 0.55% | 25,900,060 |
| May 19, 2026 | 5.41 | 5.44 | 5.40 | 5.43 | 5.14 | - | 17,470,510 |
| May 18, 2026 | 5.50 | 5.51 | 5.38 | 5.43 | 5.14 | -1.45% | 27,465,200 |
| May 15, 2026 | 5.52 | 5.55 | 5.50 | 5.51 | 5.21 | - | 23,366,790 |
| May 14, 2026 | 5.62 | 5.62 | 5.50 | 5.51 | 5.21 | -1.78% | 30,511,180 |
| May 13, 2026 | 5.61 | 5.63 | 5.59 | 5.61 | 5.31 | -0.18% | 24,160,420 |
| May 12, 2026 | 5.65 | 5.66 | 5.60 | 5.62 | 5.32 | -0.53% | 30,953,400 |
| May 11, 2026 | 5.67 | 5.68 | 5.65 | 5.65 | 5.34 | -0.35% | 27,532,050 |
| May 8, 2026 | 5.67 | 5.69 | 5.66 | 5.67 | 5.36 | - | 19,322,830 |
| May 7, 2026 | 5.67 | 5.69 | 5.65 | 5.67 | 5.36 | -0.18% | 23,755,460 |
| May 6, 2026 | 5.69 | 5.71 | 5.65 | 5.68 | 5.37 | -0.18% | 37,238,110 |
| Apr 30, 2026 | 5.70 | 5.71 | 5.61 | 5.69 | 5.38 | -0.87% | 46,228,540 |
| Apr 29, 2026 | 5.70 | 5.76 | 5.69 | 5.74 | 5.43 | - | 30,803,660 |
| Apr 28, 2026 | 5.70 | 5.81 | 5.65 | 5.74 | 5.43 | 0.70% | 39,111,250 |
| Apr 27, 2026 | 5.69 | 5.71 | 5.69 | 5.70 | 5.39 | - | 17,024,890 |
| Apr 24, 2026 | 5.75 | 5.76 | 5.69 | 5.70 | 5.39 | -0.87% | 19,303,040 |
| Apr 23, 2026 | 5.70 | 5.76 | 5.68 | 5.75 | 5.44 | 0.88% | 30,516,680 |
| Apr 22, 2026 | 5.70 | 5.72 | 5.69 | 5.70 | 5.39 | -0.18% | 13,676,490 |
| Apr 21, 2026 | 5.69 | 5.72 | 5.69 | 5.71 | 5.40 | 0.18% | 14,731,150 |
| Apr 20, 2026 | 5.71 | 5.73 | 5.69 | 5.70 | 5.39 | -0.18% | 18,810,040 |
| Apr 17, 2026 | 5.74 | 5.74 | 5.70 | 5.71 | 5.40 | -0.52% | 13,653,640 |
| Apr 16, 2026 | 5.73 | 5.75 | 5.71 | 5.74 | 5.43 | 0.17% | 15,823,260 |
| Apr 15, 2026 | 5.74 | 5.75 | 5.71 | 5.73 | 5.42 | 0.17% | 14,879,460 |
| Apr 14, 2026 | 5.70 | 5.72 | 5.68 | 5.72 | 5.41 | 0.70% | 17,497,620 |
| Apr 13, 2026 | 5.71 | 5.71 | 5.67 | 5.68 | 5.37 | -0.70% | 20,288,100 |
| Apr 10, 2026 | 5.72 | 5.74 | 5.70 | 5.72 | 5.41 | 0.35% | 19,800,320 |
| Apr 9, 2026 | 5.78 | 5.80 | 5.69 | 5.70 | 5.39 | -2.06% | 32,846,600 |
| Apr 8, 2026 | 5.74 | 5.82 | 5.73 | 5.82 | 5.50 | 2.11% | 33,601,310 |
| Apr 7, 2026 | 5.67 | 5.71 | 5.64 | 5.70 | 5.39 | 0.71% | 16,071,010 |