Skip to main content
Tiandi Science & Technology Co.Ltd (SHA:600582)
China flag China · Delayed Price · Currency is CNY
6.12
+0.06 (0.99%)
At close: Mar 9, 2026

SHA:600582 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.096.226.096.126.120.99%66,222,777
Mar 6, 20266.026.075.976.066.060.50%30,921,100
Mar 5, 20266.056.076.016.036.031.01%35,892,000
Mar 4, 20266.066.105.975.975.97-1.81%50,602,340
Mar 3, 20266.156.206.076.086.08-0.98%75,479,260
Mar 2, 20266.106.166.086.146.140.33%52,940,100
Feb 27, 20266.096.136.076.126.120.16%28,109,950
Feb 26, 20266.096.116.066.116.110.66%32,248,100
Feb 25, 20266.056.136.046.076.070.50%41,360,656
Feb 24, 20265.966.095.956.046.041.85%41,221,020
Feb 13, 20265.985.995.935.935.93-0.84%30,672,547
Feb 12, 20266.006.035.965.985.98-0.50%20,021,060
Feb 11, 20265.986.045.976.016.010.33%25,998,930
Feb 10, 20266.026.025.975.995.99-0.50%21,442,800
Feb 9, 20266.036.055.996.026.020.17%26,544,910
Feb 6, 20266.036.085.996.016.01-0.83%27,360,500
Feb 5, 20266.056.125.946.066.060.33%56,977,090
Feb 4, 20265.926.045.896.046.042.20%49,526,694
Feb 3, 20265.885.935.855.915.911.03%30,178,728
Feb 2, 20266.016.025.845.855.85-2.99%49,607,440
Jan 30, 20266.056.085.966.036.03-0.50%43,048,570
Jan 29, 20266.066.086.016.066.06-37,810,950
Jan 28, 20265.966.105.966.066.061.34%61,680,920
Jan 27, 20266.026.045.935.985.98-0.99%40,572,660
Jan 26, 20266.016.065.956.046.040.50%43,349,500
Jan 23, 20266.016.035.986.016.01-27,542,540
Jan 22, 20265.956.025.956.016.010.84%35,392,457
Jan 21, 20265.975.985.935.965.96-0.17%25,631,711
Jan 20, 20265.906.005.895.975.971.19%44,391,250
Jan 19, 20265.865.925.845.905.900.51%27,619,140
Jan 16, 20265.885.905.855.875.870.17%24,412,080
Jan 15, 20265.855.895.845.865.86-0.17%22,120,810
Jan 14, 20265.925.935.835.875.87-0.68%43,071,900
Jan 13, 20265.935.955.895.915.91-0.17%37,793,350
Jan 12, 20265.895.925.895.925.920.17%37,390,330
Jan 9, 20265.905.925.885.915.910.17%29,455,440
Jan 8, 20265.875.915.865.905.900.51%29,400,900
Jan 7, 20265.915.945.865.875.87-0.68%30,701,810
Jan 6, 20265.895.915.865.915.910.34%38,699,940
Jan 5, 20265.855.895.825.895.891.03%26,147,290
Dec 31, 20255.795.855.785.835.830.52%24,701,670
Dec 30, 20255.795.815.765.805.80-19,058,940
Dec 29, 20255.795.815.775.805.800.17%18,601,120
Dec 26, 20255.785.805.775.795.790.17%20,113,000
Dec 25, 20255.795.825.785.785.78-0.34%17,564,750
Dec 24, 20255.765.805.745.805.800.87%12,692,710
Dec 23, 20255.775.785.745.755.75-0.52%13,989,790
Dec 22, 20255.825.825.775.785.78-0.52%17,352,700
Dec 19, 20255.765.825.765.815.810.69%16,186,782
Dec 18, 20255.755.785.735.775.77-15,395,549
Dec 17, 20255.715.775.665.775.770.87%23,621,520
Dec 16, 20255.805.815.705.725.72-1.38%27,620,780
Dec 15, 20255.865.875.795.805.80-1.19%29,711,140
Dec 12, 20255.875.885.855.875.87-0.17%30,623,004
Dec 11, 20255.925.925.865.885.88-0.51%17,281,230
Dec 10, 20255.885.925.875.915.910.68%19,060,130
Dec 9, 20255.925.935.865.875.87-1.01%27,898,720
Dec 8, 20255.945.965.905.935.93-0.17%24,844,932
Dec 5, 20255.935.955.915.945.94-24,187,000
Dec 4, 20255.905.955.895.945.940.68%21,809,270
Dec 3, 20255.885.935.885.905.900.34%22,974,932
Dec 2, 20255.915.915.875.885.88-0.68%24,854,920
Dec 1, 20255.935.945.885.925.92-0.34%41,713,150
Nov 28, 20255.935.955.905.945.940.34%17,861,990
Nov 27, 20255.925.945.915.925.92-16,556,040
Nov 26, 20255.965.965.915.925.92-0.34%21,388,050
Nov 25, 20255.965.975.925.945.940.17%23,218,360
Nov 24, 20255.935.975.915.935.930.17%26,441,430
Nov 21, 20256.006.015.925.925.92-1.66%56,063,320
Nov 20, 20256.076.076.016.026.02-0.50%21,967,700
Nov 19, 20256.056.086.026.056.05-21,444,870
Nov 18, 20256.116.136.026.056.05-1.14%33,297,200
Nov 17, 20256.206.206.086.126.12-0.97%39,030,060
Nov 14, 20256.186.226.176.186.18-0.16%32,057,370
Nov 13, 20256.186.206.156.196.190.32%33,436,390
Nov 12, 20256.166.206.146.176.17-33,944,360
Nov 11, 20256.166.186.146.176.170.16%28,291,230
Nov 10, 20256.146.186.136.166.160.16%28,062,320
Nov 7, 20256.176.196.146.156.15-0.32%25,152,040
Nov 6, 20256.146.206.116.176.170.65%42,516,370
Nov 5, 20256.096.166.076.136.130.49%37,608,170
Nov 4, 20256.116.146.076.106.10-0.33%39,072,000
Nov 3, 20256.006.125.976.126.122.34%75,863,250
Oct 31, 20255.946.015.945.985.981.01%71,736,000
Oct 30, 20256.006.005.905.925.92-4.05%128,204,800
Oct 29, 20256.106.176.076.176.171.15%29,925,890
Oct 28, 20256.186.196.086.106.10-1.45%44,269,500
Oct 27, 20256.206.226.156.196.190.16%40,054,240
Oct 24, 20256.246.266.176.186.18-1.28%42,943,100
Oct 23, 20256.286.306.196.266.260.32%53,895,880
Oct 22, 20256.236.286.206.246.240.97%72,506,350
Oct 21, 20256.106.256.106.186.182.49%72,176,700
Oct 20, 20256.036.066.006.036.030.50%25,523,680
Oct 17, 20256.106.125.996.006.00-1.80%33,169,860
Oct 16, 20256.096.136.076.116.110.33%34,143,050
Oct 15, 20256.086.136.066.096.090.33%34,794,350
Oct 14, 20256.046.106.046.076.070.50%43,331,870
Oct 13, 20255.986.065.936.046.04-0.82%43,434,510
Oct 10, 20256.036.156.026.096.090.66%56,799,370
Oct 9, 20255.946.055.936.056.052.02%54,780,210