Tiandi Science & Technology Co.Ltd (SHA:600582)
China · Delayed Price · Currency is CNY 4.930
-0.020 (-0.40%)
Jul 31, 2026, 3:00 PM CST
SHA:600582 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.95 | 4.99 | 4.90 | 4.93 | 4.93 | -0.40% | 27,981,407 |
| Jul 30, 2026 | 4.89 | 4.97 | 4.88 | 4.95 | 4.95 | 0.61% | 19,129,300 |
| Jul 29, 2026 | 4.85 | 4.94 | 4.83 | 4.92 | 4.92 | 1.65% | 27,302,980 |
| Jul 28, 2026 | 4.88 | 4.88 | 4.78 | 4.84 | 4.84 | -0.41% | 20,213,400 |
| Jul 27, 2026 | 4.79 | 4.91 | 4.79 | 4.86 | 4.86 | 1.04% | 20,472,446 |
| Jul 24, 2026 | 4.89 | 4.92 | 4.80 | 4.81 | 4.81 | -1.64% | 18,920,431 |
| Jul 23, 2026 | 4.83 | 4.92 | 4.81 | 4.89 | 4.89 | 1.03% | 15,902,116 |
| Jul 22, 2026 | 4.85 | 4.86 | 4.75 | 4.84 | 4.84 | - | 24,728,963 |
| Jul 21, 2026 | 4.91 | 5.03 | 4.82 | 4.84 | 4.84 | -1.22% | 39,293,840 |
| Jul 20, 2026 | 4.79 | 4.92 | 4.79 | 4.90 | 4.90 | 2.51% | 28,974,614 |
| Jul 17, 2026 | 4.80 | 4.90 | 4.78 | 4.78 | 4.78 | -0.21% | 26,980,040 |
| Jul 16, 2026 | 4.79 | 4.86 | 4.76 | 4.79 | 4.79 | -0.42% | 18,251,062 |
| Jul 15, 2026 | 4.70 | 4.82 | 4.67 | 4.81 | 4.81 | 0.84% | 21,910,600 |
| Jul 14, 2026 | 4.71 | 4.80 | 4.71 | 4.77 | 4.77 | 0.63% | 16,606,700 |
| Jul 13, 2026 | 4.65 | 4.78 | 4.61 | 4.74 | 4.74 | 2.16% | 22,317,230 |
| Jul 10, 2026 | 4.67 | 4.69 | 4.58 | 4.64 | 4.64 | -0.22% | 14,810,800 |
| Jul 9, 2026 | 4.71 | 4.72 | 4.60 | 4.65 | 4.65 | -1.27% | 19,725,900 |
| Jul 8, 2026 | 4.72 | 4.79 | 4.68 | 4.71 | 4.71 | -0.42% | 14,713,500 |
| Jul 7, 2026 | 4.88 | 4.89 | 4.72 | 4.73 | 4.73 | -2.67% | 17,707,832 |
| Jul 6, 2026 | 4.68 | 4.88 | 4.66 | 4.86 | 4.86 | 2.97% | 31,815,857 |
| Jul 3, 2026 | 4.50 | 4.74 | 4.49 | 4.72 | 4.72 | 4.89% | 37,414,174 |
| Jul 2, 2026 | 4.47 | 4.53 | 4.44 | 4.50 | 4.50 | 0.67% | 19,944,538 |
| Jul 1, 2026 | 4.45 | 4.55 | 4.43 | 4.47 | 4.47 | 0.45% | 20,202,500 |
| Jun 30, 2026 | 4.48 | 4.49 | 4.39 | 4.45 | 4.45 | -0.67% | 18,564,600 |
| Jun 29, 2026 | 4.34 | 4.51 | 4.22 | 4.48 | 4.48 | 2.75% | 34,431,800 |
| Jun 26, 2026 | 4.43 | 4.47 | 4.31 | 4.36 | 4.36 | -2.24% | 31,763,147 |
| Jun 25, 2026 | 4.61 | 4.64 | 4.43 | 4.46 | 4.46 | -4.09% | 35,708,348 |
| Jun 24, 2026 | 4.76 | 4.79 | 4.63 | 4.65 | 4.65 | -2.52% | 20,965,140 |
| Jun 23, 2026 | 4.82 | 4.89 | 4.75 | 4.77 | 4.77 | -1.24% | 18,695,424 |
| Jun 22, 2026 | 4.87 | 4.87 | 4.68 | 4.83 | 4.83 | -1.02% | 33,849,680 |
| 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 |