Tiandi Science & Technology Co.Ltd (600582.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 7.53 | 7.63 | 7.43 | 7.45 | 7.45 | 30,880,680 |
| 06 May 2024 | 7.48 | 7.56 | 7.30 | 7.52 | 7.52 | 37,734,417 |
| 30 Apr 2024 | 7.32 | 7.56 | 7.32 | 7.40 | 7.40 | 37,273,402 |
| 29 Apr 2024 | 7.48 | 7.54 | 7.25 | 7.29 | 7.29 | 53,389,284 |
| 26 Apr 2024 | 7.49 | 7.62 | 7.37 | 7.45 | 7.45 | 33,025,000 |
| 25 Apr 2024 | 7.62 | 7.67 | 7.50 | 7.53 | 7.53 | 20,148,872 |
| 24 Apr 2024 | 7.53 | 7.64 | 7.44 | 7.63 | 7.63 | 24,678,938 |
| 23 Apr 2024 | 7.77 | 7.82 | 7.45 | 7.53 | 7.53 | 42,180,087 |
| 22 Apr 2024 | 8.00 | 8.05 | 7.71 | 7.81 | 7.81 | 37,536,285 |
| 19 Apr 2024 | 7.86 | 8.00 | 7.84 | 7.98 | 7.98 | 31,915,003 |
| 18 Apr 2024 | 7.74 | 7.92 | 7.73 | 7.85 | 7.85 | 40,805,556 |
| 17 Apr 2024 | 7.61 | 7.75 | 7.54 | 7.74 | 7.74 | 32,650,513 |
| 16 Apr 2024 | 7.70 | 7.87 | 7.60 | 7.61 | 7.61 | 39,337,213 |
| 15 Apr 2024 | 7.45 | 7.79 | 7.37 | 7.70 | 7.70 | 54,870,800 |
| 12 Apr 2024 | 7.47 | 7.52 | 7.38 | 7.40 | 7.40 | 40,960,954 |
| 11 Apr 2024 | 7.21 | 7.59 | 7.21 | 7.47 | 7.47 | 37,175,819 |
| 10 Apr 2024 | 7.17 | 7.34 | 7.16 | 7.26 | 7.26 | 24,702,301 |
| 09 Apr 2024 | 7.30 | 7.30 | 7.14 | 7.16 | 7.16 | 25,804,063 |
| 08 Apr 2024 | 7.25 | 7.37 | 7.20 | 7.30 | 7.30 | 27,482,492 |
| 03 Apr 2024 | 7.21 | 7.30 | 7.15 | 7.28 | 7.28 | 20,251,782 |
| 02 Apr 2024 | 7.23 | 7.24 | 7.10 | 7.21 | 7.21 | 26,410,697 |
| 01 Apr 2024 | 7.07 | 7.32 | 7.05 | 7.20 | 7.20 | 47,463,246 |
| 29 Mar 2024 | 6.78 | 6.98 | 6.78 | 7.04 | 7.04 | 14,133,200 |
| 28 Mar 2024 | 6.76 | 6.90 | 6.75 | 6.80 | 6.80 | 24,566,916 |
| 27 Mar 2024 | 6.84 | 6.87 | 6.74 | 6.75 | 6.75 | 17,863,549 |
| 26 Mar 2024 | 6.84 | 6.93 | 6.79 | 6.86 | 6.86 | 24,510,800 |
| 25 Mar 2024 | 6.78 | 6.98 | 6.73 | 6.85 | 6.85 | 36,482,047 |
| 22 Mar 2024 | 6.85 | 6.88 | 6.70 | 6.78 | 6.78 | 25,658,312 |
| 21 Mar 2024 | 6.83 | 6.93 | 6.70 | 6.85 | 6.85 | 42,842,701 |
| 20 Mar 2024 | 6.81 | 6.88 | 6.78 | 6.83 | 6.83 | 18,340,640 |
| 19 Mar 2024 | 6.77 | 6.96 | 6.77 | 6.83 | 6.83 | 31,816,465 |
| 18 Mar 2024 | 6.87 | 6.90 | 6.77 | 6.79 | 6.79 | 27,038,343 |
| 15 Mar 2024 | 6.77 | 6.85 | 6.70 | 6.85 | 6.85 | 22,052,737 |
| 14 Mar 2024 | 6.74 | 6.86 | 6.70 | 6.75 | 6.75 | 22,232,176 |
| 13 Mar 2024 | 6.69 | 6.77 | 6.66 | 6.72 | 6.72 | 32,661,682 |
| 12 Mar 2024 | 6.94 | 6.96 | 6.66 | 6.67 | 6.67 | 56,033,261 |
| 11 Mar 2024 | 7.00 | 7.07 | 6.79 | 6.93 | 6.93 | 41,930,628 |
| 08 Mar 2024 | 6.85 | 7.01 | 6.82 | 7.00 | 7.00 | 32,389,713 |
| 07 Mar 2024 | 6.90 | 6.98 | 6.87 | 6.92 | 6.92 | 27,868,476 |
| 06 Mar 2024 | 6.98 | 7.03 | 6.82 | 6.91 | 6.91 | 35,008,602 |
| 05 Mar 2024 | 6.78 | 6.94 | 6.72 | 6.92 | 6.92 | 38,582,875 |
| 04 Mar 2024 | 6.72 | 6.85 | 6.68 | 6.79 | 6.79 | 37,774,596 |
| 01 Mar 2024 | 6.82 | 6.91 | 6.69 | 6.72 | 6.72 | 40,429,927 |
| 29 Feb 2024 | 6.55 | 6.91 | 6.51 | 6.85 | 6.85 | 67,279,693 |
| 28 Feb 2024 | 6.63 | 6.70 | 6.46 | 6.56 | 6.56 | 55,533,084 |
| 27 Feb 2024 | 6.62 | 6.62 | 6.44 | 6.60 | 6.60 | 61,727,305 |
| 26 Feb 2024 | 6.67 | 6.81 | 6.54 | 6.64 | 6.64 | 85,514,330 |
| 23 Feb 2024 | 6.23 | 6.39 | 6.20 | 6.33 | 6.33 | 44,047,187 |
| 22 Feb 2024 | 6.07 | 6.22 | 6.03 | 6.22 | 6.22 | 38,505,361 |
| 21 Feb 2024 | 6.06 | 6.25 | 5.99 | 6.08 | 6.08 | 45,002,456 |
| 20 Feb 2024 | 6.05 | 6.12 | 5.96 | 6.05 | 6.05 | 29,662,832 |
| 19 Feb 2024 | 6.10 | 6.21 | 5.97 | 6.06 | 6.06 | 52,694,683 |
| 08 Feb 2024 | 5.92 | 6.21 | 5.90 | 6.07 | 6.07 | 63,724,403 |
| 07 Feb 2024 | 5.71 | 5.92 | 5.68 | 5.92 | 5.92 | 73,755,049 |
| 06 Feb 2024 | 5.40 | 5.79 | 5.40 | 5.71 | 5.71 | 58,682,158 |
| 05 Feb 2024 | 5.49 | 5.57 | 5.25 | 5.44 | 5.44 | 52,358,075 |
| 02 Feb 2024 | 5.59 | 5.68 | 5.38 | 5.53 | 5.53 | 37,903,363 |
| 01 Feb 2024 | 5.71 | 5.72 | 5.54 | 5.58 | 5.58 | 42,926,460 |
| 31 Jan 2024 | 5.79 | 5.91 | 5.70 | 5.73 | 5.73 | 40,144,607 |
| 30 Jan 2024 | 5.79 | 5.95 | 5.79 | 5.81 | 5.81 | 25,909,599 |
| 29 Jan 2024 | 5.82 | 5.95 | 5.79 | 5.84 | 5.84 | 30,378,100 |
| 26 Jan 2024 | 5.78 | 5.87 | 5.75 | 5.82 | 5.82 | 24,811,492 |
| 25 Jan 2024 | 5.60 | 5.81 | 5.58 | 5.78 | 5.78 | 33,091,472 |
| 24 Jan 2024 | 5.43 | 5.59 | 5.36 | 5.58 | 5.58 | 28,658,421 |
| 23 Jan 2024 | 5.34 | 5.48 | 5.25 | 5.44 | 5.44 | 30,716,900 |
| 22 Jan 2024 | 5.56 | 5.59 | 5.30 | 5.36 | 5.36 | 25,891,500 |
| 19 Jan 2024 | 5.73 | 5.73 | 5.56 | 5.58 | 5.58 | 19,509,851 |
| 18 Jan 2024 | 5.70 | 5.74 | 5.52 | 5.72 | 5.72 | 29,378,212 |
| 17 Jan 2024 | 5.80 | 5.86 | 5.72 | 5.73 | 5.73 | 19,943,559 |
| 16 Jan 2024 | 5.75 | 5.85 | 5.73 | 5.81 | 5.81 | 21,193,759 |
| 15 Jan 2024 | 5.68 | 5.79 | 5.65 | 5.77 | 5.77 | 30,587,402 |
| 12 Jan 2024 | 5.66 | 5.74 | 5.65 | 5.66 | 5.66 | 15,531,657 |
| 11 Jan 2024 | 5.69 | 5.73 | 5.64 | 5.68 | 5.68 | 20,689,105 |
| 10 Jan 2024 | 5.75 | 5.76 | 5.69 | 5.70 | 5.70 | 18,557,519 |
| 09 Jan 2024 | 5.65 | 5.78 | 5.64 | 5.74 | 5.74 | 22,617,244 |
| 08 Jan 2024 | 5.68 | 5.78 | 5.67 | 5.68 | 5.68 | 30,637,707 |
| 05 Jan 2024 | 5.75 | 5.81 | 5.69 | 5.72 | 5.72 | 40,338,581 |
| 04 Jan 2024 | 5.68 | 5.79 | 5.62 | 5.76 | 5.76 | 38,999,925 |
| 03 Jan 2024 | 5.54 | 5.72 | 5.51 | 5.66 | 5.66 | 39,853,033 |
| 02 Jan 2024 | 5.46 | 5.58 | 5.41 | 5.54 | 5.54 | 32,856,051 |
| 29 Dec 2023 | 5.36 | 5.50 | 5.35 | 5.44 | 5.44 | 31,769,352 |
| 28 Dec 2023 | 5.40 | 5.45 | 5.30 | 5.36 | 5.36 | 29,321,151 |
| 27 Dec 2023 | 5.33 | 5.45 | 5.30 | 5.39 | 5.39 | 21,218,404 |
| 26 Dec 2023 | 5.34 | 5.40 | 5.31 | 5.32 | 5.32 | 16,064,802 |
| 25 Dec 2023 | 5.30 | 5.40 | 5.26 | 5.34 | 5.34 | 21,950,597 |
| 22 Dec 2023 | 5.39 | 5.40 | 5.31 | 5.34 | 5.34 | 16,395,858 |
| 21 Dec 2023 | 5.34 | 5.38 | 5.27 | 5.37 | 5.37 | 15,196,784 |
| 20 Dec 2023 | 5.38 | 5.45 | 5.35 | 5.36 | 5.36 | 12,349,834 |
| 19 Dec 2023 | 5.41 | 5.43 | 5.36 | 5.41 | 5.41 | 13,306,904 |
| 18 Dec 2023 | 5.40 | 5.44 | 5.36 | 5.39 | 5.39 | 20,313,568 |
| 15 Dec 2023 | 5.52 | 5.55 | 5.39 | 5.41 | 5.41 | 24,708,843 |
| 14 Dec 2023 | 5.52 | 5.58 | 5.48 | 5.50 | 5.50 | 20,947,080 |
| 13 Dec 2023 | 5.47 | 5.58 | 5.43 | 5.52 | 5.52 | 29,611,715 |
| 12 Dec 2023 | 5.39 | 5.55 | 5.35 | 5.48 | 5.48 | 35,264,210 |
| 11 Dec 2023 | 5.22 | 5.43 | 5.15 | 5.41 | 5.41 | 45,464,947 |
| 08 Dec 2023 | 5.25 | 5.30 | 5.22 | 5.24 | 5.24 | 26,380,149 |
| 07 Dec 2023 | 5.20 | 5.26 | 5.15 | 5.25 | 5.25 | 19,964,711 |
| 06 Dec 2023 | 5.14 | 5.19 | 5.13 | 5.18 | 5.18 | 14,161,300 |
| 05 Dec 2023 | 5.23 | 5.24 | 5.16 | 5.18 | 5.18 | 18,522,500 |
| 04 Dec 2023 | 5.22 | 5.29 | 5.21 | 5.26 | 5.26 | 17,975,035 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.