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 ¥479.82 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,163.04, while ¥1000 invested 1 year ago would be worth ¥710.18. This corresponds to total returns of -52.02%, 16.3%, -28.98%, respectively, with annualized returns of -7.08%, 3.07%, -28.98%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.31 | 3.21 | 3.21 | 3.35 | 3.21 | 4.43M |
| October 21, 2026 | 3.33 | 3.34 | 3.34 | 3.4 | 3.3 | 7.01M |
| October 20, 2026 | 3.21 | 3.3 | 3.3 | 3.36 | 3.21 | 6.83M |
| October 19, 2026 | 3.21 | 3.23 | 3.23 | 3.23 | 3.12 | 3.71M |
| October 16, 2026 | 3.21 | 3.21 | 3.21 | 3.3 | 3.19 | 3.85M |
| October 15, 2026 | 3.27 | 3.2 | 3.2 | 3.27 | 3.16 | 7.27M |
| October 14, 2026 | 3.35 | 3.3 | 3.3 | 3.4 | 3.3 | 4.32M |
| October 13, 2026 | 3.27 | 3.37 | 3.37 | 3.38 | 3.21 | 6.29M |
| October 12, 2026 | 3.23 | 3.29 | 3.29 | 3.32 | 3.22 | 5.11M |
| October 09, 2026 | 3.3 | 3.26 | 3.26 | 3.3 | 3.2 | 7.07M |
| October 08, 2026 | 3.29 | 3.3 | 3.3 | 3.35 | 3.28 | 7.64M |
| September 30, 2026 | 3.34 | 3.32 | 3.32 | 3.35 | 3.27 | 7.5M |
| September 29, 2026 | 3.4 | 3.35 | 3.35 | 3.46 | 3.29 | 12.19M |
| September 28, 2026 | 3.32 | 3.43 | 3.43 | 3.44 | 3.23 | 12.77M |
| September 24, 2026 | 3.27 | 3.31 | 3.31 | 3.38 | 3.27 | 9.87M |
| September 23, 2026 | 3.16 | 3.27 | 3.27 | 3.29 | 3.13 | 10.11M |
| September 22, 2026 | 3.2 | 3.16 | 3.16 | 3.22 | 3.14 | 6.96M |
| September 21, 2026 | 3.15 | 3.22 | 3.22 | 3.23 | 3.14 | 8.41M |
| September 18, 2026 | 3.12 | 3.16 | 3.16 | 3.22 | 3.12 | 6.49M |
| September 17, 2026 | 3.12 | 3.15 | 3.15 | 3.17 | 3.04 | 8.24M |
| September 16, 2026 | 3.1 | 3.1 | 3.1 | 3.15 | 3.08 | 8.92M |
| September 15, 2026 | 3.2 | 3.12 | 3.12 | 3.31 | 3.12 | 19.3M |
| September 11, 2026 | 2.98 | 2.96 | 2.96 | 3 | 2.9 | 4.27M |
| September 10, 2026 | 3.04 | 3 | 3 | 3.06 | 3 | 3.39M |
| September 09, 2026 | 3.07 | 3.05 | 3.05 | 3.07 | 3.03 | 3.96M |
| September 08, 2026 | 3.03 | 3.08 | 3.08 | 3.13 | 3.03 | 6.82M |
| September 07, 2026 | 2.97 | 3.03 | 3.03 | 3.03 | 2.96 | 4.58M |
| September 04, 2026 | 2.95 | 2.99 | 2.99 | 3.01 | 2.95 | 5.88M |
| September 03, 2026 | 2.98 | 2.94 | 2.94 | 3.01 | 2.94 | 5.09M |
| September 02, 2026 | 2.96 | 2.97 | 2.97 | 3.02 | 2.95 | 4.63M |
| September 01, 2026 | 2.93 | 2.99 | 2.99 | 3 | 2.91 | 4.85M |
| August 31, 2026 | 3 | 2.93 | 2.93 | 3.05 | 2.93 | 6.91M |
| August 28, 2026 | 2.95 | 2.98 | 2.98 | 3.01 | 2.92 | 5.7M |
| August 27, 2026 | 2.97 | 2.94 | 2.94 | 3.01 | 2.93 | 4.84M |
| August 26, 2026 | 2.95 | 2.99 | 2.99 | 3 | 2.93 | 5.77M |
| August 25, 2026 | 2.81 | 2.95 | 2.95 | 3.03 | 2.8 | 10.5M |
| August 24, 2026 | 2.85 | 2.82 | 2.82 | 2.85 | 2.75 | 6.12M |
| August 21, 2026 | 2.72 | 2.83 | 2.83 | 2.86 | 2.67 | 7.84M |
| August 20, 2026 | 2.71 | 2.74 | 2.74 | 2.78 | 2.71 | 3.68M |
| August 19, 2026 | 2.81 | 2.71 | 2.71 | 2.82 | 2.71 | 5.43M |
| August 18, 2026 | 2.83 | 2.81 | 2.81 | 2.84 | 2.78 | 5.16M |
| August 17, 2026 | 2.85 | 2.84 | 2.84 | 2.85 | 2.81 | 4.7M |
| August 14, 2026 | 2.86 | 2.86 | 2.86 | 2.88 | 2.82 | 3.89M |
| August 13, 2026 | 2.9 | 2.85 | 2.85 | 2.91 | 2.85 | 5.65M |
| August 12, 2026 | 2.88 | 2.9 | 2.9 | 2.9 | 2.85 | 4.58M |
| August 11, 2026 | 2.86 | 2.89 | 2.89 | 2.92 | 2.84 | 5.17M |
| August 10, 2026 | 2.81 | 2.85 | 2.85 | 2.86 | 2.77 | 7.62M |
| August 07, 2026 | 2.92 | 2.83 | 2.83 | 2.93 | 2.77 | 8.9M |
| August 06, 2026 | 2.86 | 2.91 | 2.91 | 2.93 | 2.85 | 5.85M |
| August 05, 2026 | 2.84 | 2.89 | 2.89 | 2.9 | 2.83 | 5.62M |
| August 04, 2026 | 2.86 | 2.85 | 2.85 | 2.92 | 2.81 | 7.79M |
| August 03, 2026 | 2.79 | 2.87 | 2.87 | 2.89 | 2.77 | 11.29M |
| July 31, 2026 | 2.58 | 2.84 | 2.84 | 2.85 | 2.58 | 16.21M |
| July 30, 2026 | 2.66 | 2.59 | 2.59 | 2.68 | 2.55 | 8.87M |
| July 29, 2026 | 2.6 | 2.67 | 2.67 | 2.68 | 2.6 | 5.24M |
| July 28, 2026 | 2.55 | 2.62 | 2.62 | 2.67 | 2.55 | 4.74M |
| July 27, 2026 | 2.5 | 2.56 | 2.56 | 2.58 | 2.48 | 4.95M |
| July 23, 2026 | 2.46 | 2.55 | 2.55 | 2.55 | 2.45 | 5.34M |
| July 22, 2026 | 2.48 | 2.48 | 2.48 | 2.52 | 2.45 | 3.62M |
| July 21, 2026 | 2.52 | 2.5 | 2.5 | 2.53 | 2.39 | 7.02M |
AD
