Tiandi Science & Technology Co.Ltd (SHA:600582)
China
· Delayed Price · Currency is CNY 5.74
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST
SHA:600582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.70 | 5.81 | 5.65 | 5.74 | 5.74 | 0.70% | 39,111,253 |
| Apr 27, 2026 | 5.69 | 5.71 | 5.69 | 5.70 | 5.70 | - | 17,024,890 |
| Apr 24, 2026 | 5.75 | 5.76 | 5.69 | 5.70 | 5.70 | -0.87% | 19,303,040 |
| Apr 23, 2026 | 5.70 | 5.76 | 5.68 | 5.75 | 5.75 | 0.88% | 30,516,680 |
| Apr 22, 2026 | 5.70 | 5.72 | 5.69 | 5.70 | 5.70 | -0.18% | 13,676,493 |
| Apr 21, 2026 | 5.69 | 5.72 | 5.69 | 5.71 | 5.71 | 0.18% | 14,731,150 |
| Apr 20, 2026 | 5.71 | 5.73 | 5.69 | 5.70 | 5.70 | -0.18% | 18,810,040 |
| Apr 17, 2026 | 5.74 | 5.74 | 5.70 | 5.71 | 5.71 | -0.52% | 13,653,640 |
| Apr 16, 2026 | 5.73 | 5.75 | 5.71 | 5.74 | 5.74 | 0.17% | 15,823,261 |
| Apr 15, 2026 | 5.74 | 5.75 | 5.71 | 5.73 | 5.73 | 0.17% | 14,879,460 |
| Apr 14, 2026 | 5.70 | 5.72 | 5.68 | 5.72 | 5.72 | 0.70% | 17,497,620 |
| Apr 13, 2026 | 5.71 | 5.71 | 5.67 | 5.68 | 5.68 | -0.70% | 20,288,100 |
| Apr 10, 2026 | 5.72 | 5.74 | 5.70 | 5.72 | 5.72 | 0.35% | 19,800,320 |
| Apr 9, 2026 | 5.78 | 5.80 | 5.69 | 5.70 | 5.70 | -2.06% | 32,846,600 |
| Apr 8, 2026 | 5.74 | 5.82 | 5.73 | 5.82 | 5.82 | 2.11% | 33,601,318 |
| Apr 7, 2026 | 5.67 | 5.71 | 5.64 | 5.70 | 5.70 | 0.71% | 16,071,010 |
| Apr 3, 2026 | 5.71 | 5.73 | 5.65 | 5.66 | 5.66 | -0.88% | 20,687,160 |
| Apr 2, 2026 | 5.75 | 5.77 | 5.68 | 5.71 | 5.71 | -1.04% | 25,387,400 |
| Apr 1, 2026 | 5.77 | 5.79 | 5.73 | 5.77 | 5.77 | 0.87% | 27,808,750 |
| Mar 31, 2026 | 5.74 | 5.83 | 5.72 | 5.72 | 5.72 | -0.17% | 28,267,210 |
| Mar 30, 2026 | 5.75 | 5.75 | 5.64 | 5.73 | 5.73 | -1.21% | 41,908,400 |
| Mar 27, 2026 | 5.80 | 5.82 | 5.71 | 5.80 | 5.80 | -2.19% | 59,350,257 |
| Mar 26, 2026 | 5.98 | 6.03 | 5.91 | 5.93 | 5.93 | -0.84% | 29,722,650 |
| Mar 25, 2026 | 5.86 | 6.02 | 5.81 | 5.98 | 5.98 | 2.22% | 40,946,393 |
| Mar 24, 2026 | 5.76 | 5.85 | 5.69 | 5.85 | 5.85 | 2.63% | 38,065,040 |
| Mar 23, 2026 | 5.99 | 5.99 | 5.66 | 5.70 | 5.70 | -5.16% | 81,181,130 |
| Mar 20, 2026 | 6.05 | 6.13 | 6.00 | 6.01 | 6.01 | -0.99% | 39,751,400 |
| Mar 19, 2026 | 6.09 | 6.16 | 6.05 | 6.07 | 6.07 | -0.33% | 39,124,770 |
| Mar 18, 2026 | 6.09 | 6.10 | 6.02 | 6.09 | 6.09 | 0.16% | 34,219,203 |
| Mar 17, 2026 | 6.15 | 6.17 | 6.07 | 6.08 | 6.08 | -1.14% | 34,881,631 |
| Mar 16, 2026 | 6.27 | 6.33 | 6.12 | 6.15 | 6.15 | -1.91% | 49,649,500 |
| Mar 13, 2026 | 6.26 | 6.33 | 6.24 | 6.27 | 6.27 | - | 60,493,500 |
| Mar 12, 2026 | 6.15 | 6.28 | 6.12 | 6.27 | 6.27 | 1.95% | 77,025,170 |
| Mar 11, 2026 | 6.10 | 6.16 | 6.01 | 6.15 | 6.15 | 1.32% | 43,513,980 |
| Mar 10, 2026 | 6.12 | 6.14 | 6.06 | 6.07 | 6.07 | -0.82% | 40,490,700 |
| Mar 9, 2026 | 6.09 | 6.22 | 6.09 | 6.12 | 6.12 | 0.99% | 66,222,777 |
| Mar 6, 2026 | 6.02 | 6.07 | 5.97 | 6.06 | 6.06 | 0.50% | 30,921,100 |
| Mar 5, 2026 | 6.05 | 6.07 | 6.01 | 6.03 | 6.03 | 1.01% | 35,892,000 |
| Mar 4, 2026 | 6.06 | 6.10 | 5.97 | 5.97 | 5.97 | -1.81% | 50,602,340 |
| Mar 3, 2026 | 6.15 | 6.20 | 6.07 | 6.08 | 6.08 | -0.98% | 75,479,260 |
| Mar 2, 2026 | 6.10 | 6.16 | 6.08 | 6.14 | 6.14 | 0.33% | 52,940,100 |
| Feb 27, 2026 | 6.09 | 6.13 | 6.07 | 6.12 | 6.12 | 0.16% | 28,109,950 |
| Feb 26, 2026 | 6.09 | 6.11 | 6.06 | 6.11 | 6.11 | 0.66% | 32,248,100 |
| Feb 25, 2026 | 6.05 | 6.13 | 6.04 | 6.07 | 6.07 | 0.50% | 41,360,656 |
| Feb 24, 2026 | 5.96 | 6.09 | 5.95 | 6.04 | 6.04 | 1.85% | 41,221,020 |
| Feb 13, 2026 | 5.98 | 5.99 | 5.93 | 5.93 | 5.93 | -0.84% | 30,672,547 |
| Feb 12, 2026 | 6.00 | 6.03 | 5.96 | 5.98 | 5.98 | -0.50% | 20,021,060 |
| Feb 11, 2026 | 5.98 | 6.04 | 5.97 | 6.01 | 6.01 | 0.33% | 25,998,930 |
| Feb 10, 2026 | 6.02 | 6.02 | 5.97 | 5.99 | 5.99 | -0.50% | 21,442,800 |
| Feb 9, 2026 | 6.03 | 6.05 | 5.99 | 6.02 | 6.02 | 0.17% | 26,544,910 |
| Feb 6, 2026 | 6.03 | 6.08 | 5.99 | 6.01 | 6.01 | -0.83% | 27,360,500 |
| Feb 5, 2026 | 6.05 | 6.12 | 5.94 | 6.06 | 6.06 | 0.33% | 56,977,090 |
| Feb 4, 2026 | 5.92 | 6.04 | 5.89 | 6.04 | 6.04 | 2.20% | 49,526,694 |
| Feb 3, 2026 | 5.88 | 5.93 | 5.85 | 5.91 | 5.91 | 1.03% | 30,178,728 |
| Feb 2, 2026 | 6.01 | 6.02 | 5.84 | 5.85 | 5.85 | -2.99% | 49,607,440 |
| Jan 30, 2026 | 6.05 | 6.08 | 5.96 | 6.03 | 6.03 | -0.50% | 43,048,570 |
| Jan 29, 2026 | 6.06 | 6.08 | 6.01 | 6.06 | 6.06 | - | 37,810,950 |
| Jan 28, 2026 | 5.96 | 6.10 | 5.96 | 6.06 | 6.06 | 1.34% | 61,680,920 |
| Jan 27, 2026 | 6.02 | 6.04 | 5.93 | 5.98 | 5.98 | -0.99% | 40,572,660 |
| Jan 26, 2026 | 6.01 | 6.06 | 5.95 | 6.04 | 6.04 | 0.50% | 43,349,500 |
| Jan 23, 2026 | 6.01 | 6.03 | 5.98 | 6.01 | 6.01 | - | 27,542,540 |
| Jan 22, 2026 | 5.95 | 6.02 | 5.95 | 6.01 | 6.01 | 0.84% | 35,392,457 |
| Jan 21, 2026 | 5.97 | 5.98 | 5.93 | 5.96 | 5.96 | -0.17% | 25,631,711 |
| Jan 20, 2026 | 5.90 | 6.00 | 5.89 | 5.97 | 5.97 | 1.19% | 44,391,250 |
| Jan 19, 2026 | 5.86 | 5.92 | 5.84 | 5.90 | 5.90 | 0.51% | 27,619,140 |
| Jan 16, 2026 | 5.88 | 5.90 | 5.85 | 5.87 | 5.87 | 0.17% | 24,412,080 |
| Jan 15, 2026 | 5.85 | 5.89 | 5.84 | 5.86 | 5.86 | -0.17% | 22,120,810 |
| Jan 14, 2026 | 5.92 | 5.93 | 5.83 | 5.87 | 5.87 | -0.68% | 43,071,900 |
| Jan 13, 2026 | 5.93 | 5.95 | 5.89 | 5.91 | 5.91 | -0.17% | 37,793,350 |
| Jan 12, 2026 | 5.89 | 5.92 | 5.89 | 5.92 | 5.92 | 0.17% | 37,390,330 |
| Jan 9, 2026 | 5.90 | 5.92 | 5.88 | 5.91 | 5.91 | 0.17% | 29,455,440 |
| Jan 8, 2026 | 5.87 | 5.91 | 5.86 | 5.90 | 5.90 | 0.51% | 29,400,900 |
| Jan 7, 2026 | 5.91 | 5.94 | 5.86 | 5.87 | 5.87 | -0.68% | 30,701,810 |
| Jan 6, 2026 | 5.89 | 5.91 | 5.86 | 5.91 | 5.91 | 0.34% | 38,699,940 |
| Jan 5, 2026 | 5.85 | 5.89 | 5.82 | 5.89 | 5.89 | 1.03% | 26,147,290 |
| Dec 31, 2025 | 5.79 | 5.85 | 5.78 | 5.83 | 5.83 | 0.52% | 24,701,670 |
| Dec 30, 2025 | 5.79 | 5.81 | 5.76 | 5.80 | 5.80 | - | 19,058,940 |
| Dec 29, 2025 | 5.79 | 5.81 | 5.77 | 5.80 | 5.80 | 0.17% | 18,601,120 |
| Dec 26, 2025 | 5.78 | 5.80 | 5.77 | 5.79 | 5.79 | 0.17% | 20,113,000 |
| Dec 25, 2025 | 5.79 | 5.82 | 5.78 | 5.78 | 5.78 | -0.34% | 17,564,750 |
| Dec 24, 2025 | 5.76 | 5.80 | 5.74 | 5.80 | 5.80 | 0.87% | 12,692,710 |
| Dec 23, 2025 | 5.77 | 5.78 | 5.74 | 5.75 | 5.75 | -0.52% | 13,989,790 |
| Dec 22, 2025 | 5.82 | 5.82 | 5.77 | 5.78 | 5.78 | -0.52% | 17,352,700 |
| Dec 19, 2025 | 5.76 | 5.82 | 5.76 | 5.81 | 5.81 | 0.69% | 16,186,782 |
| Dec 18, 2025 | 5.75 | 5.78 | 5.73 | 5.77 | 5.77 | - | 15,395,549 |
| Dec 17, 2025 | 5.71 | 5.77 | 5.66 | 5.77 | 5.77 | 0.87% | 23,621,520 |
| Dec 16, 2025 | 5.80 | 5.81 | 5.70 | 5.72 | 5.72 | -1.38% | 27,620,780 |
| Dec 15, 2025 | 5.86 | 5.87 | 5.79 | 5.80 | 5.80 | -1.19% | 29,711,140 |
| Dec 12, 2025 | 5.87 | 5.88 | 5.85 | 5.87 | 5.87 | -0.17% | 30,623,004 |
| Dec 11, 2025 | 5.92 | 5.92 | 5.86 | 5.88 | 5.88 | -0.51% | 17,281,230 |
| Dec 10, 2025 | 5.88 | 5.92 | 5.87 | 5.91 | 5.91 | 0.68% | 19,060,130 |
| Dec 9, 2025 | 5.92 | 5.93 | 5.86 | 5.87 | 5.87 | -1.01% | 27,898,720 |
| Dec 8, 2025 | 5.94 | 5.96 | 5.90 | 5.93 | 5.93 | -0.17% | 24,844,932 |
| Dec 5, 2025 | 5.93 | 5.95 | 5.91 | 5.94 | 5.94 | - | 24,187,000 |
| Dec 4, 2025 | 5.90 | 5.95 | 5.89 | 5.94 | 5.94 | 0.68% | 21,809,270 |
| Dec 3, 2025 | 5.88 | 5.93 | 5.88 | 5.90 | 5.90 | 0.34% | 22,974,932 |
| Dec 2, 2025 | 5.91 | 5.91 | 5.87 | 5.88 | 5.88 | -0.68% | 24,854,920 |
| Dec 1, 2025 | 5.93 | 5.94 | 5.88 | 5.92 | 5.92 | -0.34% | 41,713,150 |
| Nov 28, 2025 | 5.93 | 5.95 | 5.90 | 5.94 | 5.94 | 0.34% | 17,861,990 |
| Nov 27, 2025 | 5.92 | 5.94 | 5.91 | 5.92 | 5.92 | - | 16,556,040 |