Tiandi Science & Technology Co.Ltd (SHA:600582)
China · Delayed Price · Currency is CNY 5.42
+0.01 (0.18%)
May 29, 2026, 3:00 PM CST
SHA:600582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.39 | 5.45 | 5.39 | 5.42 | 5.42 | 0.18% | 24,095,884 |
| May 28, 2026 | 5.41 | 5.44 | 5.38 | 5.41 | 5.41 | -0.18% | 18,957,935 |
| May 27, 2026 | 5.49 | 5.50 | 5.40 | 5.42 | 5.42 | -1.81% | 30,286,046 |
| May 26, 2026 | 5.51 | 5.60 | 5.41 | 5.52 | 5.52 | -1.78% | 45,034,150 |
| May 25, 2026 | 5.80 | 5.81 | 5.55 | 5.62 | 5.62 | 4.46% | 83,499,225 |
| May 22, 2026 | 5.40 | 5.43 | 5.36 | 5.38 | 5.38 | -0.37% | 14,117,846 |
| May 21, 2026 | 5.44 | 5.50 | 5.39 | 5.40 | 5.40 | -1.10% | 14,597,500 |
| May 20, 2026 | 5.41 | 5.50 | 5.35 | 5.46 | 5.46 | 0.55% | 25,900,068 |
| May 19, 2026 | 5.41 | 5.44 | 5.40 | 5.43 | 5.43 | - | 17,470,510 |
| May 18, 2026 | 5.50 | 5.51 | 5.38 | 5.43 | 5.43 | -1.45% | 27,465,200 |
| May 15, 2026 | 5.52 | 5.55 | 5.50 | 5.51 | 5.51 | - | 23,366,798 |
| May 14, 2026 | 5.62 | 5.62 | 5.50 | 5.51 | 5.51 | -1.78% | 30,511,181 |
| May 13, 2026 | 5.61 | 5.63 | 5.59 | 5.61 | 5.61 | -0.18% | 24,160,422 |
| May 12, 2026 | 5.65 | 5.66 | 5.60 | 5.62 | 5.62 | -0.53% | 30,953,400 |
| May 11, 2026 | 5.67 | 5.68 | 5.65 | 5.65 | 5.65 | -0.35% | 27,532,054 |
| May 8, 2026 | 5.67 | 5.69 | 5.66 | 5.67 | 5.67 | - | 19,322,833 |
| May 7, 2026 | 5.67 | 5.69 | 5.65 | 5.67 | 5.67 | -0.18% | 23,755,460 |
| May 6, 2026 | 5.69 | 5.71 | 5.65 | 5.68 | 5.68 | -0.18% | 37,238,112 |
| Apr 30, 2026 | 5.70 | 5.71 | 5.61 | 5.69 | 5.69 | -0.87% | 46,228,545 |
| Apr 29, 2026 | 5.70 | 5.76 | 5.69 | 5.74 | 5.74 | - | 30,803,666 |
| Apr 28, 2026 | 5.70 | 5.81 | 5.65 | 5.74 | 5.74 | 0.70% | 39,111,253 |
| Apr 27, 2026 | 5.69 | 5.71 | 5.69 | 5.70 | 5.70 | - | 17,024,890 |
| Apr 24, 2026 | 5.75 | 5.76 | 5.69 | 5.70 | 5.70 | -0.87% | 19,303,040 |
| Apr 23, 2026 | 5.70 | 5.76 | 5.68 | 5.75 | 5.75 | 0.88% | 30,516,680 |
| Apr 22, 2026 | 5.70 | 5.72 | 5.69 | 5.70 | 5.70 | -0.18% | 13,676,493 |
| Apr 21, 2026 | 5.69 | 5.72 | 5.69 | 5.71 | 5.71 | 0.18% | 14,731,150 |
| Apr 20, 2026 | 5.71 | 5.73 | 5.69 | 5.70 | 5.70 | -0.18% | 18,810,040 |
| Apr 17, 2026 | 5.74 | 5.74 | 5.70 | 5.71 | 5.71 | -0.52% | 13,653,640 |
| Apr 16, 2026 | 5.73 | 5.75 | 5.71 | 5.74 | 5.74 | 0.17% | 15,823,261 |
| Apr 15, 2026 | 5.74 | 5.75 | 5.71 | 5.73 | 5.73 | 0.17% | 14,879,460 |
| Apr 14, 2026 | 5.70 | 5.72 | 5.68 | 5.72 | 5.72 | 0.70% | 17,497,620 |
| Apr 13, 2026 | 5.71 | 5.71 | 5.67 | 5.68 | 5.68 | -0.70% | 20,288,100 |
| Apr 10, 2026 | 5.72 | 5.74 | 5.70 | 5.72 | 5.72 | 0.35% | 19,800,320 |
| Apr 9, 2026 | 5.78 | 5.80 | 5.69 | 5.70 | 5.70 | -2.06% | 32,846,600 |
| Apr 8, 2026 | 5.74 | 5.82 | 5.73 | 5.82 | 5.82 | 2.11% | 33,601,318 |
| Apr 7, 2026 | 5.67 | 5.71 | 5.64 | 5.70 | 5.70 | 0.71% | 16,071,010 |
| Apr 3, 2026 | 5.71 | 5.73 | 5.65 | 5.66 | 5.66 | -0.88% | 20,687,160 |
| Apr 2, 2026 | 5.75 | 5.77 | 5.68 | 5.71 | 5.71 | -1.04% | 25,387,400 |
| Apr 1, 2026 | 5.77 | 5.79 | 5.73 | 5.77 | 5.77 | 0.87% | 27,808,750 |
| Mar 31, 2026 | 5.74 | 5.83 | 5.72 | 5.72 | 5.72 | -0.17% | 28,267,210 |
| Mar 30, 2026 | 5.75 | 5.75 | 5.64 | 5.73 | 5.73 | -1.21% | 41,908,400 |
| Mar 27, 2026 | 5.80 | 5.82 | 5.71 | 5.80 | 5.80 | -2.19% | 59,350,257 |
| Mar 26, 2026 | 5.98 | 6.03 | 5.91 | 5.93 | 5.93 | -0.84% | 29,722,650 |
| Mar 25, 2026 | 5.86 | 6.02 | 5.81 | 5.98 | 5.98 | 2.22% | 40,946,393 |
| Mar 24, 2026 | 5.76 | 5.85 | 5.69 | 5.85 | 5.85 | 2.63% | 38,065,040 |
| Mar 23, 2026 | 5.99 | 5.99 | 5.66 | 5.70 | 5.70 | -5.16% | 81,181,130 |
| Mar 20, 2026 | 6.05 | 6.13 | 6.00 | 6.01 | 6.01 | -0.99% | 39,751,400 |
| Mar 19, 2026 | 6.09 | 6.16 | 6.05 | 6.07 | 6.07 | -0.33% | 39,124,770 |
| Mar 18, 2026 | 6.09 | 6.10 | 6.02 | 6.09 | 6.09 | 0.16% | 34,219,203 |
| Mar 17, 2026 | 6.15 | 6.17 | 6.07 | 6.08 | 6.08 | -1.14% | 34,881,631 |