Tianjin Hi-Tech Development Co., Ltd. (SHA:600082)
China
· Delayed Price · Currency is CNY 3.890
+0.090 (2.37%)
Mar 10, 2026, 3:00 PM CST
SHA:600082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.85 | 3.91 | 3.81 | 3.87 | - | 1.84% | 14,694,340 |
| Mar 9, 2026 | 3.81 | 3.85 | 3.61 | 3.80 | 3.80 | -1.30% | 19,080,700 |
| Mar 6, 2026 | 3.69 | 3.87 | 3.66 | 3.85 | 3.85 | 4.62% | 28,739,400 |
| Mar 5, 2026 | 3.65 | 3.75 | 3.63 | 3.68 | 3.68 | 3.08% | 35,167,890 |
| Mar 4, 2026 | 3.50 | 3.62 | 3.39 | 3.57 | 3.57 | 0.28% | 51,145,411 |
| Mar 3, 2026 | 3.89 | 3.95 | 3.56 | 3.56 | 3.56 | -9.87% | 79,194,500 |
| Mar 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -10.02% | 3,167,600 |
| Feb 27, 2026 | 4.36 | 4.41 | 4.33 | 4.39 | 4.39 | 0.92% | 12,067,900 |
| Feb 26, 2026 | 4.42 | 4.43 | 4.33 | 4.35 | 4.35 | -1.58% | 11,831,901 |
| Feb 25, 2026 | 4.44 | 4.48 | 4.39 | 4.42 | 4.42 | -0.45% | 13,768,800 |
| Feb 24, 2026 | 4.30 | 4.48 | 4.30 | 4.44 | 4.44 | 3.26% | 16,097,100 |
| Feb 13, 2026 | 4.32 | 4.38 | 4.29 | 4.30 | 4.30 | -0.46% | 12,047,900 |
| Feb 12, 2026 | 4.44 | 4.45 | 4.30 | 4.32 | 4.32 | -3.14% | 16,856,200 |
| Feb 11, 2026 | 4.33 | 4.53 | 4.30 | 4.46 | 4.46 | 3.48% | 20,821,910 |
| Feb 10, 2026 | 4.33 | 4.35 | 4.26 | 4.31 | 4.31 | - | 12,267,900 |
| Feb 9, 2026 | 4.28 | 4.32 | 4.27 | 4.31 | 4.31 | 1.41% | 13,008,700 |
| Feb 6, 2026 | 4.23 | 4.29 | 4.20 | 4.25 | 4.25 | 0.24% | 14,035,150 |
| Feb 5, 2026 | 4.23 | 4.32 | 4.19 | 4.24 | 4.24 | - | 14,852,050 |
| Feb 4, 2026 | 4.16 | 4.27 | 4.11 | 4.24 | 4.24 | 2.66% | 17,357,010 |
| Feb 3, 2026 | 4.10 | 4.20 | 4.07 | 4.13 | 4.13 | 1.47% | 14,019,079 |
| Feb 2, 2026 | 4.14 | 4.18 | 4.07 | 4.07 | 4.07 | -0.49% | 17,680,600 |
| Jan 30, 2026 | 4.10 | 4.15 | 4.03 | 4.09 | 4.09 | -0.73% | 18,402,600 |
| Jan 29, 2026 | 4.13 | 4.22 | 4.07 | 4.12 | 4.12 | -0.24% | 17,358,020 |
| Jan 28, 2026 | 4.13 | 4.24 | 4.11 | 4.13 | 4.13 | - | 18,357,570 |
| Jan 27, 2026 | 4.21 | 4.22 | 4.05 | 4.13 | 4.13 | -0.96% | 21,172,450 |
| Jan 26, 2026 | 4.30 | 4.33 | 4.16 | 4.17 | 4.17 | -4.14% | 29,149,100 |
| Jan 23, 2026 | 4.37 | 4.37 | 4.32 | 4.35 | 4.35 | -0.46% | 11,859,100 |
| Jan 22, 2026 | 4.30 | 4.37 | 4.28 | 4.37 | 4.37 | 1.63% | 11,985,300 |
| Jan 21, 2026 | 4.29 | 4.31 | 4.23 | 4.30 | 4.30 | 0.23% | 13,221,000 |
| Jan 20, 2026 | 4.22 | 4.32 | 4.20 | 4.29 | 4.29 | 0.23% | 19,621,300 |
| Jan 19, 2026 | 4.23 | 4.29 | 4.18 | 4.28 | 4.28 | 1.18% | 13,656,290 |
| Jan 16, 2026 | 4.24 | 4.27 | 4.18 | 4.23 | 4.23 | 0.24% | 11,483,600 |
| Jan 15, 2026 | 4.25 | 4.27 | 4.20 | 4.22 | 4.22 | -0.94% | 11,119,300 |
| Jan 14, 2026 | 4.26 | 4.35 | 4.17 | 4.26 | 4.26 | 0.24% | 16,803,600 |
| Jan 13, 2026 | 4.24 | 4.33 | 4.19 | 4.25 | 4.25 | 0.24% | 19,338,100 |
| Jan 12, 2026 | 4.27 | 4.27 | 4.20 | 4.24 | 4.24 | -0.70% | 17,210,910 |
| Jan 9, 2026 | 4.27 | 4.30 | 4.21 | 4.27 | 4.27 | -0.47% | 17,398,057 |
| Jan 8, 2026 | 4.16 | 4.30 | 4.11 | 4.29 | 4.29 | 2.88% | 22,801,100 |
| Jan 7, 2026 | 4.09 | 4.22 | 4.07 | 4.17 | 4.17 | 1.96% | 26,064,500 |
| Jan 6, 2026 | 4.06 | 4.14 | 4.02 | 4.09 | 4.09 | 0.99% | 18,339,020 |
| Jan 5, 2026 | 4.07 | 4.12 | 4.03 | 4.05 | 4.05 | -0.25% | 17,355,152 |
| Dec 31, 2025 | 4.02 | 4.09 | 3.96 | 4.06 | 4.06 | 1.00% | 17,103,300 |
| Dec 30, 2025 | 4.04 | 4.10 | 3.99 | 4.02 | 4.02 | -0.99% | 15,391,000 |
| Dec 29, 2025 | 4.05 | 4.09 | 4.00 | 4.06 | 4.06 | 0.50% | 12,297,800 |
| Dec 26, 2025 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | -0.25% | 13,394,000 |
| Dec 25, 2025 | 3.98 | 4.05 | 3.96 | 4.05 | 4.05 | 1.50% | 12,947,200 |
| Dec 24, 2025 | 3.97 | 4.02 | 3.95 | 3.99 | 3.99 | 0.50% | 12,357,800 |
| Dec 23, 2025 | 4.02 | 4.07 | 3.96 | 3.97 | 3.97 | -1.98% | 14,075,110 |
| Dec 22, 2025 | 4.05 | 4.10 | 4.03 | 4.05 | 4.05 | - | 13,522,290 |
| Dec 19, 2025 | 3.95 | 4.06 | 3.91 | 4.05 | 4.05 | 3.05% | 19,444,100 |
| Dec 18, 2025 | 3.89 | 3.99 | 3.87 | 3.93 | 3.93 | 0.77% | 13,929,900 |
| Dec 17, 2025 | 3.89 | 3.92 | 3.83 | 3.90 | 3.90 | - | 19,294,500 |
| Dec 16, 2025 | 3.99 | 4.00 | 3.87 | 3.90 | 3.90 | -1.52% | 15,415,400 |
| Dec 15, 2025 | 3.91 | 4.01 | 3.85 | 3.96 | 3.96 | 1.54% | 21,779,000 |
| Dec 12, 2025 | 3.97 | 3.99 | 3.89 | 3.90 | 3.90 | -1.27% | 19,973,400 |
| Dec 11, 2025 | 4.10 | 4.10 | 3.94 | 3.95 | 3.95 | -3.89% | 30,781,200 |
| Dec 10, 2025 | 4.06 | 4.17 | 4.02 | 4.11 | 4.11 | 0.98% | 42,626,200 |
| Dec 9, 2025 | 4.05 | 4.19 | 4.01 | 4.07 | 4.07 | -5.13% | 77,570,520 |
| Dec 8, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -10.06% | 7,519,200 |
| Dec 5, 2025 | 4.73 | 4.79 | 4.65 | 4.77 | 4.77 | 0.42% | 15,494,300 |
| Dec 4, 2025 | 4.80 | 4.89 | 4.67 | 4.75 | 4.75 | -1.86% | 20,801,600 |
| Dec 3, 2025 | 4.87 | 4.95 | 4.79 | 4.84 | 4.84 | 0.83% | 21,650,950 |
| Dec 2, 2025 | 4.74 | 4.83 | 4.62 | 4.80 | 4.80 | 1.05% | 14,227,200 |
| Dec 1, 2025 | 4.79 | 4.83 | 4.72 | 4.75 | 4.75 | -0.42% | 11,893,600 |
| Nov 28, 2025 | 4.67 | 4.79 | 4.63 | 4.77 | 4.77 | 1.71% | 15,267,860 |
| Nov 27, 2025 | 4.66 | 4.72 | 4.48 | 4.69 | 4.69 | -1.05% | 29,595,140 |
| Nov 26, 2025 | 4.83 | 4.86 | 4.73 | 4.74 | 4.74 | -1.66% | 21,001,050 |
| Nov 25, 2025 | 4.82 | 4.87 | 4.73 | 4.82 | 4.82 | 1.47% | 14,871,400 |
| Nov 24, 2025 | 4.72 | 4.81 | 4.68 | 4.75 | 4.75 | 0.85% | 15,372,900 |
| Nov 21, 2025 | 4.95 | 5.02 | 4.68 | 4.71 | 4.71 | -4.85% | 19,704,600 |
| Nov 20, 2025 | 5.04 | 5.04 | 4.86 | 4.95 | 4.95 | -0.80% | 13,939,900 |
| Nov 19, 2025 | 5.12 | 5.16 | 4.95 | 4.99 | 4.99 | -2.73% | 19,264,700 |
| Nov 18, 2025 | 5.35 | 5.36 | 5.05 | 5.13 | 5.13 | -4.11% | 28,386,080 |
| Nov 17, 2025 | 5.28 | 5.42 | 5.18 | 5.35 | 5.35 | 1.13% | 28,415,650 |
| Nov 14, 2025 | 5.30 | 5.43 | 5.29 | 5.29 | 5.29 | -1.12% | 23,181,500 |
| Nov 13, 2025 | 5.32 | 5.43 | 5.20 | 5.35 | 5.35 | 1.52% | 28,995,770 |
| Nov 12, 2025 | 5.39 | 5.41 | 5.22 | 5.27 | 5.27 | -1.68% | 34,351,610 |
| Nov 11, 2025 | 5.37 | 5.68 | 5.26 | 5.36 | 5.36 | -0.37% | 64,122,320 |
| Nov 10, 2025 | 4.90 | 5.38 | 4.84 | 5.38 | 5.38 | 10.02% | 57,432,890 |
| Nov 7, 2025 | 4.92 | 4.95 | 4.87 | 4.89 | 4.89 | -1.41% | 26,925,210 |
| Nov 6, 2025 | 4.93 | 5.07 | 4.80 | 4.96 | 4.96 | 0.40% | 45,674,910 |
| Nov 5, 2025 | 4.72 | 5.24 | 4.70 | 4.94 | 4.94 | 3.78% | 63,318,310 |
| Nov 4, 2025 | 4.78 | 4.82 | 4.71 | 4.76 | 4.76 | -0.83% | 19,339,010 |
| Nov 3, 2025 | 4.74 | 4.81 | 4.64 | 4.80 | 4.80 | 1.69% | 24,143,810 |
| Oct 31, 2025 | 4.51 | 4.78 | 4.48 | 4.72 | 4.72 | 6.07% | 39,930,500 |
| Oct 30, 2025 | 4.47 | 4.56 | 4.43 | 4.45 | 4.45 | -0.45% | 13,650,700 |
| Oct 29, 2025 | 4.45 | 4.47 | 4.36 | 4.47 | 4.47 | - | 15,605,510 |
| Oct 28, 2025 | 4.46 | 4.53 | 4.43 | 4.47 | 4.47 | - | 13,776,300 |
| Oct 27, 2025 | 4.45 | 4.49 | 4.38 | 4.47 | 4.47 | 0.45% | 11,978,600 |
| Oct 24, 2025 | 4.48 | 4.52 | 4.40 | 4.45 | 4.45 | -1.11% | 12,669,100 |
| Oct 23, 2025 | 4.51 | 4.53 | 4.42 | 4.50 | 4.50 | -0.44% | 14,534,390 |
| Oct 22, 2025 | 4.48 | 4.56 | 4.46 | 4.52 | 4.52 | 0.89% | 15,287,600 |
| Oct 21, 2025 | 4.34 | 4.48 | 4.30 | 4.48 | 4.48 | 3.23% | 17,461,560 |
| Oct 20, 2025 | 4.34 | 4.36 | 4.29 | 4.34 | 4.34 | 0.46% | 12,030,700 |
| Oct 17, 2025 | 4.36 | 4.41 | 4.31 | 4.32 | 4.32 | -1.14% | 14,253,600 |
| Oct 16, 2025 | 4.39 | 4.43 | 4.34 | 4.37 | 4.37 | -0.46% | 13,197,510 |
| Oct 15, 2025 | 4.47 | 4.51 | 4.36 | 4.39 | 4.39 | -1.79% | 19,545,070 |
| Oct 14, 2025 | 4.32 | 4.51 | 4.32 | 4.47 | 4.47 | 3.23% | 27,861,000 |
| Oct 13, 2025 | 4.11 | 4.38 | 4.05 | 4.33 | 4.33 | 2.36% | 27,391,660 |
| Oct 10, 2025 | 4.10 | 4.23 | 4.09 | 4.23 | 4.23 | 2.42% | 19,333,850 |