Tiandi Science & Technology Co.Ltd (SHA:600582)
China · Delayed Price · Currency is CNY 5.28
+0.07 (1.34%)
Nov 13, 2026, 3:00 PM CST
SHA:600582 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.21 | 5.32 | 5.19 | 5.28 | 5.28 | 1.34% | 23,126,680 |
| Nov 12, 2026 | 5.24 | 5.25 | 5.17 | 5.21 | 5.21 | -0.76% | 17,390,400 |
| Nov 11, 2026 | 5.30 | 5.31 | 5.25 | 5.25 | 5.25 | -0.57% | 14,139,930 |
| Nov 10, 2026 | 5.33 | 5.34 | 5.25 | 5.28 | 5.28 | -1.31% | 18,093,456 |
| Nov 9, 2026 | 5.32 | 5.36 | 5.27 | 5.35 | 5.35 | 0.56% | 20,045,900 |
| Nov 6, 2026 | 5.22 | 5.36 | 5.19 | 5.32 | 5.32 | 1.14% | 28,602,888 |
| Nov 5, 2026 | 5.33 | 5.35 | 5.15 | 5.26 | 5.26 | -1.31% | 42,480,104 |
| Nov 4, 2026 | 5.20 | 5.38 | 5.17 | 5.33 | 5.33 | 2.50% | 63,057,889 |
| Nov 3, 2026 | 5.13 | 5.22 | 5.09 | 5.20 | 5.20 | 1.56% | 48,538,093 |
| Nov 2, 2026 | 5.00 | 5.13 | 5.00 | 5.12 | 5.12 | 1.99% | 41,962,092 |
| Oct 30, 2026 | 4.95 | 5.08 | 4.91 | 5.02 | 5.02 | 1.21% | 34,893,000 |
| Oct 29, 2026 | 4.95 | 4.99 | 4.85 | 4.96 | 4.96 | -0.80% | 25,217,373 |
| Oct 28, 2026 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | 1.01% | 18,027,000 |
| Oct 27, 2026 | 4.96 | 4.99 | 4.90 | 4.95 | 4.95 | - | 19,744,800 |
| Oct 26, 2026 | 4.95 | 4.98 | 4.92 | 4.95 | 4.95 | -0.20% | 19,234,043 |
| Oct 23, 2026 | 4.91 | 4.98 | 4.86 | 4.96 | 4.96 | 0.40% | 24,697,400 |
| 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% | 14,122,943 |
| 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 |