Tiandi Science & Technology Co.Ltd (600582.SS) SHH
5.49
-0.01(-0.18%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600582.SS Historical Return
If you invested ¥1000 in Tiandi Science & Technology Co.Ltd (600582.SS) 10 years ago, it would be worth ¥1,508.24 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 ¥1,926.32, while ¥1000 invested 1 year ago would be worth ¥927.36. This corresponds to total returns of 50.82%, 92.63%, -7.26%, respectively, with annualized returns of 4.19%, 14%, -7.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600582.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.56 | 5.5 | 5.5 | 5.57 | 5.48 | 17.98M |
| June 01, 2026 | 5.41 | 5.53 | 5.53 | 5.55 | 5.4 | 26.01M |
| May 29, 2026 | 5.39 | 5.42 | 5.42 | 5.45 | 5.39 | 24.1M |
| May 28, 2026 | 5.41 | 5.41 | 5.41 | 5.44 | 5.38 | 18.96M |
| May 27, 2026 | 5.49 | 5.42 | 5.42 | 5.5 | 5.4 | 30.29M |
| May 26, 2026 | 5.51 | 5.52 | 5.52 | 5.6 | 5.41 | 45.03M |
| May 25, 2026 | 5.8 | 5.62 | 5.62 | 5.81 | 5.55 | 82.84M |
| May 22, 2026 | 5.4 | 5.38 | 5.38 | 5.43 | 5.36 | 14.12M |
| May 21, 2026 | 5.44 | 5.4 | 5.4 | 5.5 | 5.39 | 14.6M |
| May 20, 2026 | 5.41 | 5.46 | 5.46 | 5.5 | 5.35 | 25.9M |
| May 19, 2026 | 5.41 | 5.43 | 5.43 | 5.44 | 5.4 | 17.47M |
| May 18, 2026 | 5.5 | 5.43 | 5.43 | 5.51 | 5.38 | 27.47M |
| May 15, 2026 | 5.52 | 5.51 | 5.51 | 5.55 | 5.5 | 23.37M |
| May 14, 2026 | 5.62 | 5.51 | 5.51 | 5.62 | 5.5 | 30.51M |
| May 13, 2026 | 5.61 | 5.61 | 5.61 | 5.63 | 5.59 | 24.16M |
| May 12, 2026 | 5.65 | 5.62 | 5.62 | 5.66 | 5.6 | 30.95M |
| May 11, 2026 | 5.67 | 5.65 | 5.65 | 5.68 | 5.65 | 27.53M |
| May 08, 2026 | 5.67 | 5.67 | 5.67 | 5.69 | 5.66 | 19.32M |
| May 07, 2026 | 5.67 | 5.67 | 5.67 | 5.69 | 5.65 | 23.76M |
| May 06, 2026 | 5.69 | 5.68 | 5.68 | 5.71 | 5.65 | 37.24M |
| April 30, 2026 | 5.7 | 5.69 | 5.69 | 5.71 | 5.61 | 46.23M |
| April 29, 2026 | 5.7 | 5.74 | 5.74 | 5.76 | 5.69 | 30.8M |
| April 28, 2026 | 5.7 | 5.74 | 5.74 | 5.81 | 5.65 | 39.11M |
| April 27, 2026 | 5.69 | 5.7 | 5.7 | 5.71 | 5.69 | 17.02M |
| April 24, 2026 | 5.75 | 5.7 | 5.7 | 5.76 | 5.69 | 19.3M |
| April 23, 2026 | 5.7 | 5.75 | 5.75 | 5.76 | 5.68 | 30.52M |
| April 22, 2026 | 5.7 | 5.7 | 5.7 | 5.72 | 5.69 | 13.68M |
| April 21, 2026 | 5.69 | 5.71 | 5.71 | 5.72 | 5.69 | 14.73M |
| April 20, 2026 | 5.71 | 5.7 | 5.7 | 5.73 | 5.69 | 18.81M |
| April 17, 2026 | 5.74 | 5.71 | 5.71 | 5.74 | 5.7 | 13.65M |
| April 16, 2026 | 5.73 | 5.74 | 5.74 | 5.75 | 5.71 | 15.82M |
| April 15, 2026 | 5.74 | 5.73 | 5.73 | 5.75 | 5.71 | 14.88M |
| April 14, 2026 | 5.7 | 5.72 | 5.72 | 5.72 | 5.68 | 17.5M |
| April 13, 2026 | 5.71 | 5.68 | 5.68 | 5.71 | 5.67 | 20.29M |
| April 10, 2026 | 5.72 | 5.72 | 5.72 | 5.74 | 5.7 | 19.8M |
| April 09, 2026 | 5.78 | 5.7 | 5.7 | 5.8 | 5.69 | 32.85M |
| April 08, 2026 | 5.74 | 5.82 | 5.82 | 5.82 | 5.73 | 33.6M |
| April 07, 2026 | 5.67 | 5.7 | 5.7 | 5.71 | 5.64 | 16.07M |
| April 03, 2026 | 5.71 | 5.66 | 5.66 | 5.73 | 5.65 | 20.69M |
| April 02, 2026 | 5.75 | 5.71 | 5.71 | 5.77 | 5.68 | 25.39M |
| April 01, 2026 | 5.77 | 5.77 | 5.77 | 5.79 | 5.73 | 27.81M |
| March 31, 2026 | 5.74 | 5.72 | 5.72 | 5.83 | 5.72 | 28.27M |
| March 30, 2026 | 5.75 | 5.73 | 5.73 | 5.75 | 5.64 | 41.91M |
| March 27, 2026 | 5.8 | 5.8 | 5.8 | 5.82 | 5.71 | 59.35M |
| March 26, 2026 | 5.98 | 5.93 | 5.93 | 6.03 | 5.91 | 29.72M |
| March 25, 2026 | 5.86 | 5.98 | 5.98 | 6.02 | 5.81 | 40.95M |
| March 24, 2026 | 5.76 | 5.85 | 5.85 | 5.85 | 5.69 | 38.07M |
| March 23, 2026 | 5.99 | 5.7 | 5.7 | 5.99 | 5.66 | 81.18M |
| March 20, 2026 | 6.05 | 6.01 | 6.01 | 6.13 | 6 | 39.75M |
| March 19, 2026 | 6.09 | 6.07 | 6.07 | 6.16 | 6.05 | 39.12M |
| March 18, 2026 | 6.09 | 6.09 | 6.09 | 6.1 | 6.02 | 34.22M |
| March 17, 2026 | 6.15 | 6.08 | 6.08 | 6.17 | 6.07 | 34.88M |
| March 16, 2026 | 6.27 | 6.15 | 6.15 | 6.33 | 6.12 | 49.65M |
| March 13, 2026 | 6.26 | 6.27 | 6.27 | 6.33 | 6.24 | 60.49M |
| March 12, 2026 | 6.15 | 6.27 | 6.27 | 6.28 | 6.12 | 77.03M |
| March 11, 2026 | 6.1 | 6.15 | 6.15 | 6.16 | 6.01 | 43.51M |
| March 10, 2026 | 6.12 | 6.07 | 6.07 | 6.14 | 6.06 | 24.59M |
| March 09, 2026 | 6.09 | 6.12 | 6.12 | 6.22 | 6.09 | 66.22M |
| March 06, 2026 | 6.02 | 6.06 | 6.06 | 6.07 | 5.97 | 30.92M |
| March 05, 2026 | 6.05 | 6.03 | 6.03 | 6.07 | 6.01 | 35.89M |
