Tiandi Science & Technology Co.,LTD Class A 600582
SSE · China · Producer Manufacturing
CNY 4.90+0.10 (+2.08%)
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 4.90 | +2.08% | CNY 4.83 | CNY 4.91 | CNY 4.80 | 18.26M |
| 2026-09-29 | CNY 4.80 | +0.21% | CNY 4.78 | CNY 4.83 | CNY 4.78 | 8.65M |
| 2026-09-28 | CNY 4.79 | -0.83% | CNY 4.83 | CNY 4.85 | CNY 4.76 | 16.49M |
| 2026-09-24 | CNY 4.83 | -1.02% | CNY 4.87 | CNY 4.90 | CNY 4.83 | 12.72M |
| 2026-09-23 | CNY 4.88 | +0.41% | CNY 4.85 | CNY 4.91 | CNY 4.84 | 15.86M |
| 2026-09-22 | CNY 4.86 | -0.41% | CNY 4.88 | CNY 4.89 | CNY 4.85 | 18.24M |
| 2026-09-21 | CNY 4.88 | -0.20% | CNY 4.90 | CNY 4.91 | CNY 4.86 | 18.95M |
| 2026-09-18 | CNY 4.89 | -1.21% | CNY 4.93 | CNY 4.95 | CNY 4.89 | 20.37M |
| 2026-09-17 | CNY 4.95 | -0.20% | CNY 4.96 | CNY 4.98 | CNY 4.92 | 23.28M |
| 2026-09-16 | CNY 4.96 | +0.61% | CNY 4.92 | CNY 4.97 | CNY 4.89 | 25.45M |
| 2026-09-15 | CNY 4.93 | -0.80% | CNY 4.96 | CNY 5.00 | CNY 4.93 | 23.09M |
| 2026-09-14 | CNY 4.97 | +2.05% | CNY 4.86 | CNY 4.99 | CNY 4.85 | 39.70M |
| 2026-09-11 | CNY 4.87 | -1.42% | CNY 4.90 | CNY 4.94 | CNY 4.84 | 44.81M |
| 2026-09-10 | CNY 4.94 | +3.35% | CNY 4.90 | CNY 4.95 | CNY 4.86 | 61.00M |
| 2026-09-09 | CNY 4.78 | +0.42% | CNY 4.76 | CNY 4.80 | CNY 4.74 | 20.44M |
| 2026-09-08 | CNY 4.76 | +1.28% | CNY 4.70 | CNY 4.76 | CNY 4.69 | 18.90M |
| 2026-09-07 | CNY 4.70 | -0.84% | CNY 4.73 | CNY 4.76 | CNY 4.70 | 18.87M |
| 2026-09-04 | CNY 4.74 | +0.64% | CNY 4.72 | CNY 4.79 | CNY 4.72 | 20.94M |
| 2026-09-03 | CNY 4.71 | 0.00% | CNY 4.71 | CNY 4.78 | CNY 4.68 | 19.55M |
| 2026-09-02 | CNY 4.71 | -2.89% | CNY 4.85 | CNY 4.85 | CNY 4.69 | 37.54M |
| 2026-09-01 | CNY 4.85 | 0.00% | CNY 4.84 | CNY 4.89 | CNY 4.80 | 26.41M |
| 2026-08-31 | CNY 4.85 | -2.41% | CNY 4.92 | CNY 4.95 | CNY 4.84 | 24.23M |
| 2026-08-28 | CNY 4.97 | +0.61% | CNY 4.92 | CNY 4.97 | CNY 4.89 | 18.76M |
| 2026-08-27 | CNY 4.94 | +0.82% | CNY 4.88 | CNY 4.94 | CNY 4.85 | 27.11M |
| 2026-08-26 | CNY 4.90 | 0.00% | CNY 4.90 | CNY 4.92 | CNY 4.88 | 17.30M |
| 2026-08-25 | CNY 4.90 | +2.51% | CNY 4.78 | CNY 4.91 | CNY 4.76 | 26.91M |
| 2026-08-24 | CNY 4.78 | +0.21% | CNY 4.76 | CNY 4.80 | CNY 4.72 | 21.64M |
| 2026-08-21 | CNY 4.77 | -1.65% | CNY 4.85 | CNY 4.86 | CNY 4.76 | 43.56M |
| 2026-08-20 | CNY 4.85 | 0.00% | CNY 4.84 | CNY 4.88 | CNY 4.79 | 18.34M |
| 2026-08-19 | CNY 4.85 | +0.62% | CNY 4.83 | CNY 4.91 | CNY 4.80 | 23.51M |
| 2026-08-18 | CNY 4.82 | -0.41% | CNY 4.84 | CNY 4.85 | CNY 4.79 | 16.52M |
| 2026-08-17 | CNY 4.84 | -0.41% | CNY 4.87 | CNY 4.90 | CNY 4.79 | 16.67M |
| 2026-08-14 | CNY 4.86 | -0.41% | CNY 4.88 | CNY 4.89 | CNY 4.83 | 11.44M |
| 2026-08-13 | CNY 4.88 | -0.41% | CNY 4.88 | CNY 4.92 | CNY 4.83 | 20.95M |
| 2026-08-12 | CNY 4.90 | -0.61% | CNY 4.91 | CNY 4.98 | CNY 4.87 | 21.70M |
| 2026-08-11 | CNY 4.93 | +1.23% | CNY 5.02 | CNY 5.11 | CNY 4.92 | 43.18M |
| 2026-08-10 | CNY 4.87 | +1.46% | CNY 4.79 | CNY 4.91 | CNY 4.78 | 24.46M |
| 2026-08-07 | CNY 4.80 | -0.62% | CNY 4.84 | CNY 4.85 | CNY 4.77 | 15.20M |
| 2026-08-06 | CNY 4.83 | -0.21% | CNY 4.83 | CNY 4.86 | CNY 4.78 | 19.84M |
| 2026-08-05 | CNY 4.84 | -1.43% | CNY 4.90 | CNY 4.93 | CNY 4.82 | 26.96M |
| 2026-08-04 | CNY 4.91 | -1.21% | CNY 4.98 | CNY 4.99 | CNY 4.90 | 24.39M |
| 2026-08-03 | CNY 4.97 | +0.81% | CNY 4.93 | CNY 5.02 | CNY 4.92 | 23.75M |
| 2026-07-31 | CNY 4.93 | -0.40% | CNY 4.95 | CNY 4.99 | CNY 4.90 | 27.98M |
| 2026-07-30 | CNY 4.95 | +0.61% | CNY 4.89 | CNY 4.97 | CNY 4.88 | 19.13M |
| 2026-07-29 | CNY 4.92 | +1.65% | CNY 4.85 | CNY 4.94 | CNY 4.83 | 27.30M |
| 2026-07-28 | CNY 4.84 | -0.41% | CNY 4.88 | CNY 4.88 | CNY 4.78 | 20.21M |
| 2026-07-27 | CNY 4.86 | +1.04% | CNY 4.79 | CNY 4.91 | CNY 4.79 | 20.47M |
| 2026-07-24 | CNY 4.81 | -1.64% | CNY 4.89 | CNY 4.92 | CNY 4.80 | 18.92M |
| 2026-07-23 | CNY 4.89 | +1.03% | CNY 4.83 | CNY 4.92 | CNY 4.81 | 15.90M |
| 2026-07-22 | CNY 4.84 | 0.00% | CNY 4.85 | CNY 4.86 | CNY 4.75 | 24.73M |
| 2026-07-21 | CNY 4.84 | -1.22% | CNY 4.91 | CNY 5.03 | CNY 4.82 | 39.29M |
| 2026-07-20 | CNY 4.90 | +2.51% | CNY 4.79 | CNY 4.92 | CNY 4.79 | 28.97M |
| 2026-07-17 | CNY 4.78 | -0.21% | CNY 4.80 | CNY 4.90 | CNY 4.78 | 26.98M |
| 2026-07-16 | CNY 4.79 | -0.42% | CNY 4.79 | CNY 4.86 | CNY 4.76 | 18.25M |
| 2026-07-15 | CNY 4.81 | +0.84% | CNY 4.70 | CNY 4.82 | CNY 4.67 | 21.91M |
| 2026-07-14 | CNY 4.77 | +0.63% | CNY 4.71 | CNY 4.80 | CNY 4.71 | 16.61M |
| 2026-07-13 | CNY 4.74 | +2.16% | CNY 4.65 | CNY 4.78 | CNY 4.61 | 22.32M |
| 2026-07-10 | CNY 4.64 | -0.22% | CNY 4.67 | CNY 4.69 | CNY 4.58 | 14.81M |
| 2026-07-09 | CNY 4.65 | -1.27% | CNY 4.71 | CNY 4.72 | CNY 4.60 | 19.73M |
| 2026-07-08 | CNY 4.71 | -0.42% | CNY 4.72 | CNY 4.79 | CNY 4.68 | 14.71M |
| 2026-07-07 | CNY 4.73 | -2.67% | CNY 4.88 | CNY 4.89 | CNY 4.72 | 17.71M |
| 2026-07-06 | CNY 4.86 | +2.97% | CNY 4.68 | CNY 4.88 | CNY 4.66 | 31.82M |
| 2026-07-03 | CNY 4.72 | +4.89% | CNY 4.50 | CNY 4.74 | CNY 4.49 | 37.41M |
| 2026-07-02 | CNY 4.50 | +0.67% | CNY 4.47 | CNY 4.53 | CNY 4.44 | 19.94M |
| 2026-07-01 | CNY 4.47 | +0.45% | CNY 4.45 | CNY 4.55 | CNY 4.43 | 20.20M |
| 2026-06-30 | CNY 4.45 | -0.67% | CNY 4.48 | CNY 4.49 | CNY 4.39 | 18.56M |
| 2026-06-29 | CNY 4.48 | +2.75% | CNY 4.34 | CNY 4.51 | CNY 4.22 | 34.43M |
| 2026-06-26 | CNY 4.36 | -2.24% | CNY 4.43 | CNY 4.47 | CNY 4.31 | 31.76M |
| 2026-06-25 | CNY 4.46 | -4.09% | CNY 4.61 | CNY 4.64 | CNY 4.43 | 35.71M |
| 2026-06-24 | CNY 4.65 | -2.52% | CNY 4.76 | CNY 4.79 | CNY 4.63 | 20.97M |
| 2026-06-23 | CNY 4.77 | -1.24% | CNY 4.82 | CNY 4.89 | CNY 4.75 | 18.70M |
| 2026-06-22 | CNY 4.83 | -1.02% | CNY 4.87 | CNY 4.87 | CNY 4.68 | 33.85M |
| 2026-06-18 | CNY 4.88 | -2.59% | CNY 5.01 | CNY 5.01 | CNY 4.88 | 22.34M |
| 2026-06-17 | CNY 5.01 | -1.96% | CNY 5.10 | CNY 5.13 | CNY 4.87 | 32.61M |
| 2026-06-16 | CNY 5.11 | -2.29% | CNY 5.24 | CNY 5.24 | CNY 5.10 | 29.81M |
| 2026-06-15 | CNY 5.23 | -1.13% | CNY 5.28 | CNY 5.34 | CNY 5.21 | 27.66M |
| 2026-06-12 | CNY 5.29 | -4.34% | CNY 5.23 | CNY 5.34 | CNY 5.14 | 44.18M |
| 2026-06-11 | CNY 5.53 | -1.25% | CNY 5.60 | CNY 5.64 | CNY 5.51 | 33.81M |
| 2026-06-10 | CNY 5.60 | +1.63% | CNY 5.51 | CNY 5.60 | CNY 5.48 | 28.17M |
| 2026-06-09 | CNY 5.51 | -0.90% | CNY 5.57 | CNY 5.57 | CNY 5.45 | 24.19M |
| 2026-06-08 | CNY 5.56 | +2.02% | CNY 5.42 | CNY 5.57 | CNY 5.40 | 29.01M |
| 2026-06-05 | CNY 5.45 | +0.74% | CNY 5.42 | CNY 5.47 | CNY 5.41 | 15.45M |
| 2026-06-04 | CNY 5.41 | -1.28% | CNY 5.49 | CNY 5.50 | CNY 5.40 | 18.48M |
| 2026-06-03 | CNY 5.48 | -0.36% | CNY 5.49 | CNY 5.55 | CNY 5.47 | 18.84M |
| 2026-06-02 | CNY 5.50 | -0.54% | CNY 5.56 | CNY 5.57 | CNY 5.48 | 17.98M |
| 2026-06-01 | CNY 5.53 | +2.03% | CNY 5.41 | CNY 5.55 | CNY 5.40 | 26.01M |
| 2026-05-29 | CNY 5.42 | +0.18% | CNY 5.39 | CNY 5.45 | CNY 5.39 | 24.10M |
| 2026-05-28 | CNY 5.41 | -0.18% | CNY 5.41 | CNY 5.44 | CNY 5.38 | 18.96M |
| 2026-05-27 | CNY 5.42 | -1.81% | CNY 5.49 | CNY 5.50 | CNY 5.40 | 30.29M |
| 2026-05-26 | CNY 5.52 | -1.78% | CNY 5.51 | CNY 5.60 | CNY 5.41 | 45.03M |