Tianjin Hi-Tech Development Co.,Ltd. (600082.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600082.SS Historical Return
If you invested ¥1000 in Tianjin Hi-Tech Development Co.,Ltd. (600082.SS) 10 years ago, it would be worth ¥453.92 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥923.61, while ¥1000 invested 1 year ago would be worth ¥647.2. This corresponds to total returns of -54.61%, -7.64%, -35.28%, respectively, with annualized returns of -7.59%, -1.58%, -35.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600082.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.75 | 2.79 | 2.79 | 2.82 | 2.68 | 6.98M |
| July 09, 2026 | 2.77 | 2.75 | 2.75 | 2.85 | 2.73 | 7.17M |
| July 08, 2026 | 2.75 | 2.8 | 2.8 | 2.83 | 2.68 | 8.97M |
| July 07, 2026 | 2.97 | 2.75 | 2.75 | 2.97 | 2.73 | 11.21M |
| July 06, 2026 | 2.98 | 2.95 | 2.95 | 3.08 | 2.9 | 16.63M |
| July 03, 2026 | 2.94 | 2.95 | 2.95 | 2.95 | 2.9 | 8.19M |
| July 02, 2026 | 2.76 | 2.81 | 2.81 | 2.81 | 2.75 | 3.36M |
| July 01, 2026 | 2.57 | 2.68 | 2.68 | 2.68 | 2.54 | 3.64M |
| June 30, 2026 | 2.54 | 2.55 | 2.55 | 2.64 | 2.47 | 9.67M |
| June 29, 2026 | 2.69 | 2.57 | 2.57 | 2.72 | 2.56 | 11.65M |
| June 26, 2026 | 2.68 | 2.69 | 2.69 | 2.74 | 2.6 | 7.56M |
| June 25, 2026 | 2.87 | 2.74 | 2.74 | 2.88 | 2.74 | 9.69M |
| June 24, 2026 | 2.91 | 2.88 | 2.88 | 2.93 | 2.83 | 8.16M |
| June 23, 2026 | 2.86 | 2.92 | 2.92 | 2.96 | 2.86 | 9.44M |
| June 22, 2026 | 2.97 | 2.86 | 2.86 | 3 | 2.84 | 14.43M |
| June 18, 2026 | 2.98 | 2.99 | 2.99 | 3.05 | 2.91 | 8.67M |
| June 17, 2026 | 3.04 | 2.96 | 2.96 | 3.06 | 2.96 | 8.68M |
| June 16, 2026 | 3.06 | 3.04 | 3.04 | 3.08 | 2.98 | 9.66M |
| June 15, 2026 | 3.05 | 3.08 | 3.08 | 3.1 | 3.02 | 7.49M |
| June 12, 2026 | 3.03 | 3.05 | 3.05 | 3.05 | 2.96 | 7.3M |
| June 11, 2026 | 3.03 | 3.01 | 3.01 | 3.06 | 2.97 | 7.27M |
| June 10, 2026 | 3.05 | 3.04 | 3.04 | 3.15 | 2.99 | 9.15M |
| June 09, 2026 | 3.2 | 3.07 | 3.07 | 3.21 | 3.06 | 8.3M |
| June 08, 2026 | 3.15 | 3.14 | 3.14 | 3.18 | 3.04 | 12.3M |
| June 05, 2026 | 3.25 | 3.2 | 3.2 | 3.31 | 3.18 | 12.94M |
| June 04, 2026 | 3.36 | 3.25 | 3.25 | 3.4 | 3.23 | 14.89M |
| June 03, 2026 | 3.37 | 3.4 | 3.4 | 3.47 | 3.32 | 11.6M |
| June 02, 2026 | 3.43 | 3.39 | 3.39 | 3.44 | 3.3 | 13.24M |
| June 01, 2026 | 3.38 | 3.42 | 3.42 | 3.49 | 3.37 | 13.79M |
| May 29, 2026 | 3.55 | 3.37 | 3.37 | 3.57 | 3.36 | 18.37M |
| May 28, 2026 | 3.65 | 3.54 | 3.54 | 3.77 | 3.47 | 16.58M |
| May 27, 2026 | 3.69 | 3.65 | 3.65 | 3.69 | 3.57 | 10.35M |
| May 26, 2026 | 3.79 | 3.65 | 3.65 | 3.87 | 3.64 | 18.38M |
| May 25, 2026 | 3.81 | 3.83 | 3.83 | 3.87 | 3.78 | 8.98M |
| May 22, 2026 | 3.68 | 3.77 | 3.77 | 3.81 | 3.67 | 10.38M |
| May 21, 2026 | 3.77 | 3.67 | 3.67 | 3.9 | 3.65 | 15.73M |
| May 20, 2026 | 3.83 | 3.78 | 3.78 | 3.87 | 3.68 | 14.09M |
| May 19, 2026 | 3.81 | 3.86 | 3.86 | 3.94 | 3.8 | 15M |
| May 18, 2026 | 3.82 | 3.8 | 3.8 | 3.93 | 3.74 | 19.93M |
| May 15, 2026 | 4.1 | 3.85 | 3.85 | 4.16 | 3.85 | 29.73M |
| May 14, 2026 | 4.15 | 4.05 | 4.05 | 4.35 | 4.03 | 35.59M |
| May 13, 2026 | 4.02 | 4.14 | 4.14 | 4.14 | 3.98 | 11.13M |
| May 12, 2026 | 3.77 | 3.94 | 3.94 | 3.94 | 3.77 | 15.21M |
| May 11, 2026 | 3.78 | 3.75 | 3.75 | 3.82 | 3.59 | 25.89M |
| May 08, 2026 | 3.66 | 3.78 | 3.78 | 3.87 | 3.63 | 37.25M |
| May 07, 2026 | 3.6 | 3.69 | 3.69 | 3.69 | 3.56 | 37.64M |
| May 06, 2026 | 3.42 | 3.51 | 3.51 | 3.51 | 3.41 | 8.41M |
| April 30, 2026 | 3.43 | 3.34 | 3.34 | 3.47 | 3.33 | 24.35M |
| April 29, 2026 | 3.18 | 3.34 | 3.34 | 3.34 | 3.17 | 16.24M |
| April 28, 2026 | 3.11 | 3.18 | 3.18 | 3.19 | 3.1 | 22.08M |
| April 27, 2026 | 3.03 | 3.15 | 3.15 | 3.18 | 2.98 | 32.65M |
| April 24, 2026 | 2.92 | 3.03 | 3.03 | 3.07 | 2.92 | 31.41M |
| April 23, 2026 | 2.96 | 2.93 | 2.93 | 2.98 | 2.89 | 22.46M |
| April 22, 2026 | 2.92 | 2.96 | 2.96 | 3.03 | 2.91 | 35.87M |
| April 21, 2026 | 2.89 | 2.94 | 2.94 | 2.98 | 2.89 | 37.46M |
| April 20, 2026 | 2.89 | 2.92 | 2.92 | 2.97 | 2.87 | 45.15M |
| April 17, 2026 | 2.91 | 2.91 | 2.91 | 2.94 | 2.85 | 94.3M |
| April 16, 2026 | 3 | 3 | 3 | 3.11 | 3 | 108.67M |
| April 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 511,900 |
| April 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 836,900 |
AD
