Skip to main content
Tiandi Science & Technology Co.Ltd (SHA:600582)
China flag China · Delayed Price · Currency is CNY
5.94
0.00 (0.00%)
At close: Dec 5, 2025

SHA:600582 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20255.935.965.915.935.93-23,439,970
Sep 29, 20255.925.955.885.935.93-27,914,380
Sep 26, 20255.935.965.905.935.93-0.17%25,005,360
Sep 25, 20255.995.995.915.945.94-1.00%27,257,690
Sep 24, 20255.876.005.876.006.001.52%35,022,740
Sep 23, 20255.955.975.855.915.91-0.84%38,817,750
Sep 22, 20256.036.045.935.965.96-1.00%30,866,460
Sep 19, 20255.976.045.946.026.020.84%37,828,990
Sep 18, 20256.036.065.955.975.97-1.00%46,340,900
Sep 17, 20255.966.045.956.036.031.01%48,107,970
Sep 16, 20255.975.975.915.975.970.17%29,324,270
Sep 15, 20255.996.005.955.965.96-0.50%33,912,900
Sep 12, 20256.016.025.985.995.99-0.50%35,661,600
Sep 11, 20255.986.025.956.026.020.67%37,152,000
Sep 10, 20256.016.015.965.985.98-0.50%27,655,130
Sep 9, 20256.046.055.986.016.01-0.33%34,773,700
Sep 8, 20255.986.045.976.036.030.84%42,119,890
Sep 5, 20255.945.995.925.985.980.67%50,035,660
Sep 4, 20255.965.965.885.945.94-50,710,920
Sep 3, 20256.036.065.925.945.94-1.49%52,067,170
Sep 2, 20256.106.125.986.036.03-0.99%68,542,890
Sep 1, 20256.156.166.056.096.09-1.30%82,005,230
Aug 29, 20256.156.296.146.176.170.33%103,587,700
Aug 28, 20256.306.326.016.156.15-2.84%154,746,500
Aug 27, 20256.476.496.326.336.33-1.86%52,611,220
Aug 26, 20256.356.506.326.456.451.90%61,865,950
Aug 25, 20256.316.376.306.336.330.32%48,009,870
Aug 22, 20256.286.316.226.316.310.32%37,536,210
Aug 21, 20256.266.326.266.296.290.32%35,846,480
Aug 20, 20256.236.276.206.276.270.64%33,192,160
Aug 19, 20256.236.256.216.236.23-30,701,300
Aug 18, 20256.286.296.226.236.23-0.80%53,373,690
Aug 15, 20256.226.306.206.286.280.96%27,962,560
Aug 14, 20256.316.336.216.226.22-1.43%29,587,740
Aug 13, 20256.326.326.286.316.31-27,513,080
Aug 12, 20256.316.346.286.316.31-22,487,290
Aug 11, 20256.346.366.286.316.31-0.16%33,982,000
Aug 8, 20256.276.356.256.326.320.80%34,366,900
Aug 7, 20256.336.346.246.276.27-0.79%26,235,520
Aug 6, 20256.296.336.266.326.320.48%23,678,240
Aug 5, 20256.276.296.256.296.290.32%20,561,830
Aug 4, 20256.226.296.206.276.270.32%29,134,940
Aug 1, 20256.176.266.176.256.251.30%35,019,970
Jul 31, 20256.326.326.176.176.17-2.22%37,436,150
Jul 30, 20256.316.366.276.316.31-0.16%29,753,770
Jul 29, 20256.326.366.266.326.32-0.32%23,225,110
Jul 28, 20256.406.416.326.346.34-1.25%36,709,640
Jul 25, 20256.496.526.416.426.42-34,109,290
Jul 24, 20256.436.446.326.426.420.47%40,003,100
Jul 23, 20256.516.526.386.396.39-1.84%43,175,820
Jul 22, 20256.296.526.296.516.513.33%63,635,170
Jul 21, 20256.256.306.236.306.301.61%38,662,590
Jul 18, 20256.216.226.156.206.200.32%29,020,840
Jul 17, 20256.256.276.176.186.18-1.28%33,584,470
Jul 16, 20256.286.316.236.266.26-0.32%31,026,810
Jul 15, 20256.296.336.236.286.28-0.16%42,117,510
Jul 14, 20256.216.346.216.296.291.13%40,533,100
Jul 11, 20256.246.256.206.226.22-37,617,100