TianJin Hi-Tech Development
ST海泰 SH600082 Forward-adjusted MAIN
3.32
-0.03
(-0.90%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.34
High
3.35
Low
3.27
Prev close
3.35
Amplitude
2.39%
Volume
7.5M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
3.34
MA10
3.25
MA20
3.14
MA60
2.90
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.34 | 3.35 | 3.27 | 3.32 | 8M |
| 2 | 2026-09-29 | 3.40 | 3.46 | 3.29 | 3.35 | 12M |
| 3 | 2026-09-28 | 3.32 | 3.44 | 3.23 | 3.43 | 13M |
| 4 | 2026-09-24 | 3.27 | 3.38 | 3.27 | 3.31 | 10M |
| 5 | 2026-09-23 | 3.16 | 3.29 | 3.13 | 3.27 | 10M |
| 6 | 2026-09-22 | 3.20 | 3.22 | 3.14 | 3.16 | 7M |
| 7 | 2026-09-21 | 3.15 | 3.23 | 3.14 | 3.22 | 8M |
| 8 | 2026-09-18 | 3.12 | 3.22 | 3.12 | 3.16 | 6M |
| 9 | 2026-09-17 | 3.12 | 3.17 | 3.04 | 3.15 | 8M |
| 10 | 2026-09-16 | 3.10 | 3.15 | 3.08 | 3.10 | 9M |
| 11 | 2026-09-15 | 3.20 | 3.31 | 3.12 | 3.12 | 19M |
| 12 | 2026-09-14 | 3.05 | 3.26 | 3.05 | 3.23 | 27M |
52W
Data range
2.39
28.3%
5.68
High/low over the last 250 trading days, and where the price sits.
← Stocks