Tiandi Science & Technology Co.Ltd (SHA:600582)
China · Delayed Price · Currency is CNY 4.910
-0.030 (-0.61%)
Oct 23, 2026, 10:35 AM CST
SHA:600582 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.91 | 4.96 | 4.86 | 4.91 | 4.91 | -0.61% | 10,780,200 |
| Oct 22, 2026 | 5.02 | 5.03 | 4.93 | 4.94 | 4.94 | -1.79% | 17,745,600 |
| Oct 21, 2026 | 5.09 | 5.10 | 5.01 | 5.03 | 5.03 | -1.37% | 14,122,940 |
| Oct 20, 2026 | 5.07 | 5.14 | 5.05 | 5.10 | 5.10 | 0.39% | 23,145,927 |
| Oct 19, 2026 | 5.02 | 5.10 | 5.01 | 5.08 | 5.08 | 1.20% | 22,572,078 |
| Oct 16, 2026 | 5.01 | 5.04 | 4.97 | 5.02 | 5.02 | 0.80% | 20,619,380 |
| Oct 15, 2026 | 5.07 | 5.08 | 4.94 | 4.98 | 4.98 | -1.78% | 25,263,700 |
| Oct 14, 2026 | 5.03 | 5.12 | 5.01 | 5.07 | 5.07 | 0.80% | 24,245,700 |
| Oct 13, 2026 | 5.05 | 5.09 | 5.01 | 5.03 | 5.03 | -0.40% | 22,438,000 |
| Oct 12, 2026 | 5.02 | 5.11 | 5.00 | 5.05 | 5.05 | 0.80% | 30,707,700 |
| Oct 9, 2026 | 4.96 | 5.04 | 4.93 | 5.01 | 5.01 | 1.01% | 30,288,612 |
| Oct 8, 2026 | 4.89 | 4.97 | 4.88 | 4.96 | 4.96 | 1.22% | 20,847,263 |
| Sep 30, 2026 | 4.83 | 4.91 | 4.80 | 4.90 | 4.90 | 2.08% | 18,264,264 |
| Sep 29, 2026 | 4.78 | 4.83 | 4.78 | 4.80 | 4.80 | 0.21% | 8,479,550 |
| Sep 28, 2026 | 4.83 | 4.85 | 4.76 | 4.79 | 4.79 | -0.83% | 16,485,900 |
| Sep 24, 2026 | 4.87 | 4.90 | 4.83 | 4.83 | 4.83 | -1.02% | 12,719,007 |
| Sep 23, 2026 | 4.85 | 4.91 | 4.84 | 4.88 | 4.88 | 0.41% | 15,856,296 |
| Sep 22, 2026 | 4.88 | 4.89 | 4.85 | 4.86 | 4.86 | -0.41% | 18,243,000 |
| Sep 21, 2026 | 4.90 | 4.91 | 4.86 | 4.88 | 4.88 | -0.20% | 18,952,689 |
| Sep 18, 2026 | 4.93 | 4.95 | 4.89 | 4.89 | 4.89 | -1.21% | 20,374,598 |
| Sep 17, 2026 | 4.96 | 4.98 | 4.92 | 4.95 | 4.95 | -0.20% | 23,282,700 |
| Sep 16, 2026 | 4.92 | 4.97 | 4.89 | 4.96 | 4.96 | 0.61% | 25,454,800 |
| Sep 15, 2026 | 4.96 | 5.00 | 4.93 | 4.93 | 4.93 | -0.80% | 23,088,799 |
| Sep 14, 2026 | 4.86 | 4.99 | 4.85 | 4.97 | 4.97 | 2.05% | 39,696,043 |
| Sep 11, 2026 | 4.90 | 4.94 | 4.84 | 4.87 | 4.87 | -1.42% | 44,812,449 |
| Sep 10, 2026 | 4.90 | 4.95 | 4.86 | 4.94 | 4.94 | 3.35% | 61,003,448 |
| Sep 9, 2026 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | 0.42% | 20,436,795 |
| Sep 8, 2026 | 4.70 | 4.76 | 4.69 | 4.76 | 4.76 | 1.28% | 18,896,151 |
| Sep 7, 2026 | 4.73 | 4.76 | 4.70 | 4.70 | 4.70 | -0.84% | 18,870,049 |
| Sep 4, 2026 | 4.72 | 4.79 | 4.72 | 4.74 | 4.74 | 0.64% | 20,936,966 |
| Sep 3, 2026 | 4.71 | 4.78 | 4.68 | 4.71 | 4.71 | - | 19,551,207 |
| Sep 2, 2026 | 4.85 | 4.85 | 4.69 | 4.71 | 4.71 | -2.89% | 37,541,402 |
| Sep 1, 2026 | 4.84 | 4.89 | 4.80 | 4.85 | 4.85 | - | 26,406,520 |
| Aug 31, 2026 | 4.92 | 4.95 | 4.84 | 4.85 | 4.85 | -2.41% | 24,233,000 |
| Aug 28, 2026 | 4.92 | 4.97 | 4.89 | 4.97 | 4.97 | 0.61% | 18,764,952 |
| Aug 27, 2026 | 4.88 | 4.94 | 4.85 | 4.94 | 4.94 | 0.82% | 27,110,722 |
| Aug 26, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | - | 17,303,018 |
| Aug 25, 2026 | 4.78 | 4.91 | 4.76 | 4.90 | 4.90 | 2.51% | 26,905,014 |
| Aug 24, 2026 | 4.76 | 4.80 | 4.72 | 4.78 | 4.78 | 0.21% | 21,636,910 |
| Aug 21, 2026 | 4.85 | 4.86 | 4.76 | 4.77 | 4.77 | -1.65% | 43,563,296 |
| Aug 20, 2026 | 4.84 | 4.88 | 4.79 | 4.85 | 4.85 | - | 18,341,500 |
| Aug 19, 2026 | 4.83 | 4.91 | 4.80 | 4.85 | 4.85 | 0.62% | 23,510,352 |
| Aug 18, 2026 | 4.84 | 4.85 | 4.79 | 4.82 | 4.82 | -0.41% | 16,521,969 |
| Aug 17, 2026 | 4.87 | 4.90 | 4.79 | 4.84 | 4.84 | -0.41% | 16,672,560 |
| Aug 14, 2026 | 4.88 | 4.89 | 4.83 | 4.86 | 4.86 | -0.41% | 11,437,515 |
| Aug 13, 2026 | 4.88 | 4.92 | 4.83 | 4.88 | 4.88 | -0.41% | 20,947,260 |
| Aug 12, 2026 | 4.91 | 4.98 | 4.87 | 4.90 | 4.90 | -0.61% | 21,701,240 |
| Aug 11, 2026 | 5.02 | 5.11 | 4.92 | 4.93 | 4.93 | 1.23% | 43,178,460 |
| Aug 10, 2026 | 4.79 | 4.91 | 4.78 | 4.87 | 4.87 | 1.46% | 24,455,830 |
| Aug 7, 2026 | 4.84 | 4.85 | 4.77 | 4.80 | 4.80 | -0.62% | 15,195,840 |