Tianjin Hi-Tech Development Co.,Ltd. (600082.SS) SHH
3.40
+0.01(+0.29%)
Currency In CNY
- 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 ¥581.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,161.51, while ¥1000 invested 1 year ago would be worth ¥857.87. This corresponds to total returns of -41.82%, 16.15%, -14.21%, respectively, with annualized returns of -5.27%, 3.04%, -14.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600082.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 10, 2026 | 3.5 | 3.51 | 3.51 | 3.55 | 3.45 | 13.54M |
| April 09, 2026 | 3.58 | 3.46 | 3.46 | 3.58 | 3.44 | 16.81M |
| April 08, 2026 | 3.47 | 3.58 | 3.58 | 3.59 | 3.41 | 22.05M |
| April 07, 2026 | 3.24 | 3.41 | 3.41 | 3.41 | 3.2 | 25.3M |
| April 03, 2026 | 3.47 | 3.2 | 3.2 | 3.48 | 3.18 | 28.34M |
| April 02, 2026 | 3.53 | 3.47 | 3.47 | 3.55 | 3.42 | 16.36M |
| April 01, 2026 | 3.59 | 3.52 | 3.52 | 3.62 | 3.47 | 16.85M |
| March 31, 2026 | 3.61 | 3.52 | 3.52 | 3.7 | 3.51 | 18.82M |
| March 30, 2026 | 3.63 | 3.59 | 3.59 | 3.63 | 3.52 | 16.21M |
| March 27, 2026 | 3.51 | 3.63 | 3.63 | 3.63 | 3.48 | 13.86M |
| March 26, 2026 | 3.6 | 3.55 | 3.55 | 3.67 | 3.52 | 15.52M |
| March 25, 2026 | 3.63 | 3.6 | 3.6 | 3.66 | 3.55 | 16.91M |
| March 24, 2026 | 3.47 | 3.61 | 3.61 | 3.61 | 3.43 | 18M |
| March 23, 2026 | 3.57 | 3.4 | 3.4 | 3.6 | 3.33 | 24.24M |
| March 20, 2026 | 3.73 | 3.63 | 3.63 | 3.81 | 3.61 | 16.31M |
| March 19, 2026 | 3.8 | 3.71 | 3.71 | 3.83 | 3.7 | 11.79M |
| March 18, 2026 | 3.8 | 3.83 | 3.83 | 3.83 | 3.73 | 13.44M |
| March 17, 2026 | 3.86 | 3.79 | 3.79 | 3.93 | 3.79 | 11.77M |
| March 16, 2026 | 3.78 | 3.86 | 3.86 | 3.9 | 3.78 | 13.32M |
| March 13, 2026 | 3.8 | 3.83 | 3.83 | 3.87 | 3.74 | 11.88M |
| March 12, 2026 | 3.86 | 3.78 | 3.78 | 3.86 | 3.75 | 15.46M |
| March 11, 2026 | 3.9 | 3.85 | 3.85 | 3.95 | 3.8 | 15.23M |
| March 10, 2026 | 3.85 | 3.88 | 3.89 | 3.9 | 3.81 | 9.18M |
| March 09, 2026 | 3.81 | 3.8 | 3.8 | 3.85 | 3.61 | 19.08M |
| March 06, 2026 | 3.69 | 3.85 | 3.85 | 3.87 | 3.66 | 28.74M |
| March 05, 2026 | 3.65 | 3.68 | 3.68 | 3.75 | 3.63 | 35.17M |
| March 04, 2026 | 3.5 | 3.55 | 3.57 | 3.6 | 3.39 | 35.47M |
