Tiandi Science & Technology Co.Ltd (SHA:600582)
China
· Delayed Price · Currency is CNY 5.94
0.00 (0.00%)
At close: Dec 5, 2025
SHA:600582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 5.96 | 5.96 | 5.91 | 5.92 | 5.92 | -0.34% | 21,388,050 |
| Nov 25, 2025 | 5.96 | 5.97 | 5.92 | 5.94 | 5.94 | 0.17% | 23,218,360 |
| Nov 24, 2025 | 5.93 | 5.97 | 5.91 | 5.93 | 5.93 | 0.17% | 26,441,430 |
| Nov 21, 2025 | 6.00 | 6.01 | 5.92 | 5.92 | 5.92 | -1.66% | 56,063,320 |
| Nov 20, 2025 | 6.07 | 6.07 | 6.01 | 6.02 | 6.02 | -0.50% | 21,967,700 |
| Nov 19, 2025 | 6.05 | 6.08 | 6.02 | 6.05 | 6.05 | - | 21,444,870 |
| Nov 18, 2025 | 6.11 | 6.13 | 6.02 | 6.05 | 6.05 | -1.14% | 33,297,200 |
| Nov 17, 2025 | 6.20 | 6.20 | 6.08 | 6.12 | 6.12 | -0.97% | 39,030,060 |
| Nov 14, 2025 | 6.18 | 6.22 | 6.17 | 6.18 | 6.18 | -0.16% | 32,057,370 |
| Nov 13, 2025 | 6.18 | 6.20 | 6.15 | 6.19 | 6.19 | 0.32% | 33,436,390 |
| Nov 12, 2025 | 6.16 | 6.20 | 6.14 | 6.17 | 6.17 | - | 33,944,360 |
| Nov 11, 2025 | 6.16 | 6.18 | 6.14 | 6.17 | 6.17 | 0.16% | 28,291,230 |
| Nov 10, 2025 | 6.14 | 6.18 | 6.13 | 6.16 | 6.16 | 0.16% | 28,062,320 |
| Nov 7, 2025 | 6.17 | 6.19 | 6.14 | 6.15 | 6.15 | -0.32% | 25,152,040 |
| Nov 6, 2025 | 6.14 | 6.20 | 6.11 | 6.17 | 6.17 | 0.65% | 42,516,370 |
| Nov 5, 2025 | 6.09 | 6.16 | 6.07 | 6.13 | 6.13 | 0.49% | 37,608,170 |
| Nov 4, 2025 | 6.11 | 6.14 | 6.07 | 6.10 | 6.10 | -0.33% | 39,072,000 |
| Nov 3, 2025 | 6.00 | 6.12 | 5.97 | 6.12 | 6.12 | 2.34% | 75,863,250 |
| Oct 31, 2025 | 5.94 | 6.01 | 5.94 | 5.98 | 5.98 | 1.01% | 71,736,000 |
| Oct 30, 2025 | 6.00 | 6.00 | 5.90 | 5.92 | 5.92 | -4.05% | 128,204,800 |
| Oct 29, 2025 | 6.10 | 6.17 | 6.07 | 6.17 | 6.17 | 1.15% | 29,925,890 |
| Oct 28, 2025 | 6.18 | 6.19 | 6.08 | 6.10 | 6.10 | -1.45% | 44,269,500 |
| Oct 27, 2025 | 6.20 | 6.22 | 6.15 | 6.19 | 6.19 | 0.16% | 40,054,240 |
| Oct 24, 2025 | 6.24 | 6.26 | 6.17 | 6.18 | 6.18 | -1.28% | 42,943,100 |
| Oct 23, 2025 | 6.28 | 6.30 | 6.19 | 6.26 | 6.26 | 0.32% | 53,895,880 |
| Oct 22, 2025 | 6.23 | 6.28 | 6.20 | 6.24 | 6.24 | 0.97% | 72,506,350 |
| Oct 21, 2025 | 6.10 | 6.25 | 6.10 | 6.18 | 6.18 | 2.49% | 72,176,700 |
| Oct 20, 2025 | 6.03 | 6.06 | 6.00 | 6.03 | 6.03 | 0.50% | 25,523,680 |
| Oct 17, 2025 | 6.10 | 6.12 | 5.99 | 6.00 | 6.00 | -1.80% | 33,169,860 |
| Oct 16, 2025 | 6.09 | 6.13 | 6.07 | 6.11 | 6.11 | 0.33% | 34,143,050 |
| Oct 15, 2025 | 6.08 | 6.13 | 6.06 | 6.09 | 6.09 | 0.33% | 34,794,350 |
| Oct 14, 2025 | 6.04 | 6.10 | 6.04 | 6.07 | 6.07 | 0.50% | 43,331,870 |
| Oct 13, 2025 | 5.98 | 6.06 | 5.93 | 6.04 | 6.04 | -0.82% | 43,434,510 |
| Oct 10, 2025 | 6.03 | 6.15 | 6.02 | 6.09 | 6.09 | 0.66% | 56,799,370 |
| Oct 9, 2025 | 5.94 | 6.05 | 5.93 | 6.05 | 6.05 | 2.02% | 54,780,210 |
| Sep 30, 2025 | 5.93 | 5.96 | 5.91 | 5.93 | 5.93 | - | 23,439,970 |
| Sep 29, 2025 | 5.92 | 5.95 | 5.88 | 5.93 | 5.93 | - | 27,914,380 |
| Sep 26, 2025 | 5.93 | 5.96 | 5.90 | 5.93 | 5.93 | -0.17% | 25,005,360 |
| Sep 25, 2025 | 5.99 | 5.99 | 5.91 | 5.94 | 5.94 | -1.00% | 27,257,690 |
| Sep 24, 2025 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 1.52% | 35,022,740 |
| Sep 23, 2025 | 5.95 | 5.97 | 5.85 | 5.91 | 5.91 | -0.84% | 38,817,750 |
| Sep 22, 2025 | 6.03 | 6.04 | 5.93 | 5.96 | 5.96 | -1.00% | 30,866,460 |
| Sep 19, 2025 | 5.97 | 6.04 | 5.94 | 6.02 | 6.02 | 0.84% | 37,828,990 |