Tianjin Hi-Tech Development Co., Ltd. Class A 600082
SSE · China · Finance
CNY 3.32-0.03 (-0.90%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.32 | -0.90% | CNY 3.34 | CNY 3.35 | CNY 3.27 | 7.50M |
| 2026-09-29 | CNY 3.35 | -2.33% | CNY 3.40 | CNY 3.46 | CNY 3.29 | 12.19M |
| 2026-09-28 | CNY 3.43 | +3.63% | CNY 3.32 | CNY 3.44 | CNY 3.23 | 12.77M |
| 2026-09-24 | CNY 3.31 | +1.22% | CNY 3.27 | CNY 3.38 | CNY 3.27 | 9.87M |
| 2026-09-23 | CNY 3.27 | +3.48% | CNY 3.16 | CNY 3.29 | CNY 3.13 | 10.11M |
| 2026-09-22 | CNY 3.16 | -1.86% | CNY 3.20 | CNY 3.22 | CNY 3.14 | 6.96M |
| 2026-09-21 | CNY 3.22 | +1.90% | CNY 3.15 | CNY 3.23 | CNY 3.14 | 8.41M |
| 2026-09-18 | CNY 3.16 | +0.32% | CNY 3.12 | CNY 3.22 | CNY 3.12 | 6.49M |
| 2026-09-17 | CNY 3.15 | +1.61% | CNY 3.12 | CNY 3.17 | CNY 3.04 | 8.24M |
| 2026-09-16 | CNY 3.10 | -0.64% | CNY 3.10 | CNY 3.15 | CNY 3.08 | 8.92M |
| 2026-09-15 | CNY 3.12 | -3.41% | CNY 3.20 | CNY 3.31 | CNY 3.12 | 19.30M |
| 2026-09-14 | CNY 3.23 | +9.12% | CNY 3.05 | CNY 3.26 | CNY 3.05 | 27.03M |
| 2026-09-11 | CNY 2.96 | -1.33% | CNY 2.98 | CNY 3.00 | CNY 2.90 | 4.27M |
| 2026-09-10 | CNY 3.00 | -1.64% | CNY 3.04 | CNY 3.06 | CNY 3.00 | 3.39M |
| 2026-09-09 | CNY 3.05 | -0.97% | CNY 3.07 | CNY 3.07 | CNY 3.03 | 3.96M |
| 2026-09-08 | CNY 3.08 | +1.65% | CNY 3.03 | CNY 3.13 | CNY 3.03 | 6.82M |
| 2026-09-07 | CNY 3.03 | +1.34% | CNY 2.97 | CNY 3.03 | CNY 2.96 | 4.58M |
| 2026-09-04 | CNY 2.99 | +1.70% | CNY 2.95 | CNY 3.01 | CNY 2.95 | 5.88M |
| 2026-09-03 | CNY 2.94 | -1.01% | CNY 2.98 | CNY 3.01 | CNY 2.94 | 5.09M |
| 2026-09-02 | CNY 2.97 | -0.67% | CNY 2.96 | CNY 3.02 | CNY 2.95 | 4.63M |
| 2026-09-01 | CNY 2.99 | +2.05% | CNY 2.93 | CNY 3.00 | CNY 2.91 | 4.85M |
| 2026-08-31 | CNY 2.93 | -1.68% | CNY 3.00 | CNY 3.05 | CNY 2.93 | 6.91M |
| 2026-08-28 | CNY 2.98 | +1.36% | CNY 2.95 | CNY 3.01 | CNY 2.92 | 5.70M |
| 2026-08-27 | CNY 2.94 | -1.67% | CNY 2.97 | CNY 3.01 | CNY 2.93 | 4.84M |
| 2026-08-26 | CNY 2.99 | +1.36% | CNY 2.95 | CNY 3.00 | CNY 2.93 | 5.77M |
| 2026-08-25 | CNY 2.95 | +4.61% | CNY 2.81 | CNY 3.03 | CNY 2.80 | 10.50M |
| 2026-08-24 | CNY 2.82 | -0.35% | CNY 2.85 | CNY 2.85 | CNY 2.75 | 6.12M |
| 2026-08-21 | CNY 2.83 | +3.28% | CNY 2.72 | CNY 2.86 | CNY 2.67 | 7.84M |
| 2026-08-20 | CNY 2.74 | +1.11% | CNY 2.71 | CNY 2.78 | CNY 2.71 | 3.68M |
| 2026-08-19 | CNY 2.71 | -3.56% | CNY 2.81 | CNY 2.82 | CNY 2.71 | 5.43M |
| 2026-08-18 | CNY 2.81 | -1.06% | CNY 2.83 | CNY 2.84 | CNY 2.78 | 5.16M |
| 2026-08-17 | CNY 2.84 | -0.70% | CNY 2.85 | CNY 2.85 | CNY 2.81 | 4.70M |
| 2026-08-14 | CNY 2.86 | +0.35% | CNY 2.86 | CNY 2.88 | CNY 2.82 | 3.89M |
| 2026-08-13 | CNY 2.85 | -1.72% | CNY 2.90 | CNY 2.91 | CNY 2.85 | 5.65M |
| 2026-08-12 | CNY 2.90 | +0.35% | CNY 2.88 | CNY 2.90 | CNY 2.85 | 4.58M |
| 2026-08-11 | CNY 2.89 | +1.40% | CNY 2.86 | CNY 2.92 | CNY 2.84 | 5.17M |
| 2026-08-10 | CNY 2.85 | +0.71% | CNY 2.81 | CNY 2.86 | CNY 2.77 | 7.62M |
| 2026-08-07 | CNY 2.83 | -2.75% | CNY 2.92 | CNY 2.93 | CNY 2.77 | 8.90M |
| 2026-08-06 | CNY 2.91 | +0.69% | CNY 2.86 | CNY 2.93 | CNY 2.85 | 5.85M |
| 2026-08-05 | CNY 2.89 | +1.40% | CNY 2.84 | CNY 2.90 | CNY 2.83 | 5.62M |
| 2026-08-04 | CNY 2.85 | -0.70% | CNY 2.86 | CNY 2.92 | CNY 2.81 | 7.79M |
| 2026-08-03 | CNY 2.87 | +1.06% | CNY 2.79 | CNY 2.89 | CNY 2.77 | 11.29M |
| 2026-07-31 | CNY 2.84 | +9.65% | CNY 2.58 | CNY 2.85 | CNY 2.58 | 16.21M |
| 2026-07-30 | CNY 2.59 | -3.00% | CNY 2.66 | CNY 2.68 | CNY 2.55 | 8.87M |
| 2026-07-29 | CNY 2.67 | +1.91% | CNY 2.60 | CNY 2.68 | CNY 2.60 | 5.24M |
| 2026-07-28 | CNY 2.62 | +2.34% | CNY 2.55 | CNY 2.67 | CNY 2.55 | 4.74M |
| 2026-07-27 | CNY 2.56 | +2.40% | CNY 2.50 | CNY 2.58 | CNY 2.48 | 4.95M |
| 2026-07-24 | CNY 2.50 | -1.96% | CNY 2.54 | CNY 2.56 | CNY 2.48 | 3.16M |
| 2026-07-23 | CNY 2.55 | +2.82% | CNY 2.46 | CNY 2.55 | CNY 2.45 | 5.34M |
| 2026-07-22 | CNY 2.48 | -0.80% | CNY 2.48 | CNY 2.52 | CNY 2.45 | 3.62M |
| 2026-07-21 | CNY 2.50 | -1.19% | CNY 2.52 | CNY 2.53 | CNY 2.39 | 7.02M |
| 2026-07-20 | CNY 2.53 | -5.24% | CNY 2.65 | CNY 2.69 | CNY 2.50 | 8.14M |
| 2026-07-17 | CNY 2.67 | -3.26% | CNY 2.76 | CNY 2.80 | CNY 2.64 | 6.14M |
| 2026-07-16 | CNY 2.76 | +0.36% | CNY 2.76 | CNY 2.79 | CNY 2.71 | 3.78M |
| 2026-07-15 | CNY 2.75 | +1.10% | CNY 2.71 | CNY 2.77 | CNY 2.65 | 5.39M |
| 2026-07-14 | CNY 2.72 | +2.26% | CNY 2.65 | CNY 2.72 | CNY 2.61 | 4.60M |
| 2026-07-13 | CNY 2.66 | -4.66% | CNY 2.79 | CNY 2.81 | CNY 2.61 | 8.56M |
| 2026-07-10 | CNY 2.79 | +1.45% | CNY 2.75 | CNY 2.82 | CNY 2.68 | 6.98M |
| 2026-07-09 | CNY 2.75 | -1.79% | CNY 2.77 | CNY 2.85 | CNY 2.73 | 7.17M |
| 2026-07-08 | CNY 2.80 | +1.82% | CNY 2.75 | CNY 2.83 | CNY 2.68 | 8.97M |
| 2026-07-07 | CNY 2.75 | -6.78% | CNY 2.97 | CNY 2.97 | CNY 2.73 | 11.21M |
| 2026-07-06 | CNY 2.95 | 0.00% | CNY 2.98 | CNY 3.08 | CNY 2.90 | 16.63M |
| 2026-07-03 | CNY 2.95 | +4.98% | CNY 2.94 | CNY 2.95 | CNY 2.90 | 8.19M |
| 2026-07-02 | CNY 2.81 | +4.85% | CNY 2.76 | CNY 2.81 | CNY 2.75 | 3.36M |
| 2026-07-01 | CNY 2.68 | +5.10% | CNY 2.57 | CNY 2.68 | CNY 2.54 | 3.64M |
| 2026-06-30 | CNY 2.55 | -0.78% | CNY 2.54 | CNY 2.64 | CNY 2.47 | 9.67M |
| 2026-06-29 | CNY 2.57 | -4.46% | CNY 2.69 | CNY 2.72 | CNY 2.56 | 11.65M |
| 2026-06-26 | CNY 2.69 | -1.82% | CNY 2.68 | CNY 2.74 | CNY 2.60 | 7.56M |
| 2026-06-25 | CNY 2.74 | -4.86% | CNY 2.87 | CNY 2.88 | CNY 2.74 | 9.69M |
| 2026-06-24 | CNY 2.88 | -1.37% | CNY 2.91 | CNY 2.93 | CNY 2.83 | 8.16M |
| 2026-06-23 | CNY 2.92 | +2.10% | CNY 2.86 | CNY 2.96 | CNY 2.86 | 9.44M |
| 2026-06-22 | CNY 2.86 | -4.35% | CNY 2.97 | CNY 3.00 | CNY 2.84 | 14.43M |
| 2026-06-18 | CNY 2.99 | +1.01% | CNY 2.98 | CNY 3.05 | CNY 2.91 | 8.67M |
| 2026-06-17 | CNY 2.96 | -2.63% | CNY 3.04 | CNY 3.06 | CNY 2.96 | 8.68M |
| 2026-06-16 | CNY 3.04 | -1.30% | CNY 3.06 | CNY 3.08 | CNY 2.98 | 9.66M |
| 2026-06-15 | CNY 3.08 | +0.98% | CNY 3.05 | CNY 3.10 | CNY 3.02 | 7.49M |
| 2026-06-12 | CNY 3.05 | +1.33% | CNY 3.03 | CNY 3.05 | CNY 2.96 | 7.30M |
| 2026-06-11 | CNY 3.01 | -0.99% | CNY 3.03 | CNY 3.06 | CNY 2.97 | 7.27M |
| 2026-06-10 | CNY 3.04 | -0.98% | CNY 3.05 | CNY 3.15 | CNY 2.99 | 9.15M |
| 2026-06-09 | CNY 3.07 | -2.23% | CNY 3.20 | CNY 3.21 | CNY 3.06 | 8.30M |
| 2026-06-08 | CNY 3.14 | -1.87% | CNY 3.15 | CNY 3.18 | CNY 3.04 | 12.30M |
| 2026-06-05 | CNY 3.20 | -1.54% | CNY 3.25 | CNY 3.31 | CNY 3.18 | 12.94M |
| 2026-06-04 | CNY 3.25 | -4.41% | CNY 3.36 | CNY 3.40 | CNY 3.23 | 14.89M |
| 2026-06-03 | CNY 3.40 | +0.29% | CNY 3.37 | CNY 3.47 | CNY 3.32 | 11.60M |
| 2026-06-02 | CNY 3.39 | -0.88% | CNY 3.43 | CNY 3.44 | CNY 3.30 | 13.24M |
| 2026-06-01 | CNY 3.42 | +1.48% | CNY 3.38 | CNY 3.49 | CNY 3.37 | 13.79M |
| 2026-05-29 | CNY 3.37 | -4.80% | CNY 3.55 | CNY 3.57 | CNY 3.36 | 18.37M |
| 2026-05-28 | CNY 3.54 | -3.01% | CNY 3.65 | CNY 3.77 | CNY 3.47 | 16.58M |
| 2026-05-27 | CNY 3.65 | 0.00% | CNY 3.69 | CNY 3.69 | CNY 3.57 | 10.35M |
| 2026-05-26 | CNY 3.65 | -4.70% | CNY 3.79 | CNY 3.87 | CNY 3.64 | 18.38M |