Tianyu Digital Technology (Dalian) Group Co., Ltd. (SHE:002354)
China · Delayed Price · Currency is CNY 5.67
+0.06 (1.07%)
Mar 27, 2026, 12:54 PM CST
SHE:002354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.03 | 6.03 | 5.50 | 5.67 | - | 1.07% | 23,185,028 |
| Mar 26, 2026 | 5.72 | 5.78 | 5.58 | 5.61 | 5.61 | -2.09% | 41,805,600 |
| Mar 25, 2026 | 5.66 | 5.76 | 5.65 | 5.73 | 5.73 | 1.24% | 56,218,480 |
| Mar 24, 2026 | 5.52 | 5.66 | 5.46 | 5.66 | 5.66 | 4.62% | 76,035,168 |
| Mar 23, 2026 | 5.68 | 5.71 | 5.36 | 5.41 | 5.41 | -6.56% | 78,142,880 |
| Mar 20, 2026 | 6.03 | 6.08 | 5.79 | 5.79 | 5.79 | -3.82% | 70,564,210 |
| Mar 19, 2026 | 6.10 | 6.10 | 6.01 | 6.02 | 6.02 | -2.11% | 49,424,042 |
| Mar 18, 2026 | 6.09 | 6.16 | 6.05 | 6.15 | 6.15 | 0.99% | 40,055,690 |
| Mar 17, 2026 | 6.17 | 6.22 | 6.08 | 6.09 | 6.09 | -1.46% | 45,828,626 |
| Mar 16, 2026 | 6.08 | 6.18 | 6.05 | 6.18 | 6.18 | 1.15% | 47,353,321 |
| Mar 13, 2026 | 6.21 | 6.23 | 6.09 | 6.11 | 6.11 | -2.40% | 60,210,800 |
| Mar 12, 2026 | 6.29 | 6.33 | 6.21 | 6.26 | 6.26 | -0.79% | 48,031,986 |
| Mar 11, 2026 | 6.38 | 6.42 | 6.30 | 6.31 | 6.31 | -1.41% | 60,683,920 |
| Mar 10, 2026 | 6.50 | 6.60 | 6.35 | 6.40 | 6.40 | -0.93% | 97,070,770 |
| Mar 9, 2026 | 6.20 | 6.48 | 6.14 | 6.46 | 6.46 | 3.19% | 113,147,600 |
| Mar 6, 2026 | 6.20 | 6.28 | 6.16 | 6.26 | 6.26 | 0.48% | 51,679,770 |
| Mar 5, 2026 | 6.17 | 6.28 | 6.16 | 6.23 | 6.23 | 2.81% | 73,900,498 |
| Mar 4, 2026 | 6.01 | 6.17 | 6.00 | 6.06 | 6.06 | -0.33% | 70,814,500 |
| Mar 3, 2026 | 6.42 | 6.44 | 6.07 | 6.08 | 6.08 | -4.55% | 100,513,400 |
| Mar 2, 2026 | 6.56 | 6.62 | 6.34 | 6.37 | 6.37 | -5.21% | 110,941,200 |
| Feb 27, 2026 | 6.62 | 6.77 | 6.61 | 6.72 | 6.72 | 1.20% | 75,593,540 |
| Feb 26, 2026 | 6.74 | 6.77 | 6.61 | 6.64 | 6.64 | -1.78% | 88,959,290 |
| Feb 25, 2026 | 6.76 | 6.85 | 6.69 | 6.76 | 6.76 | - | 90,180,820 |
| Feb 24, 2026 | 7.28 | 7.30 | 6.75 | 6.76 | 6.76 | -5.85% | 182,570,200 |
| Feb 13, 2026 | 7.33 | 7.49 | 7.17 | 7.18 | 7.18 | -1.91% | 103,263,000 |
| Feb 12, 2026 | 7.40 | 7.44 | 7.15 | 7.32 | 7.32 | -0.68% | 109,947,300 |
| Feb 11, 2026 | 7.65 | 7.71 | 7.36 | 7.37 | 7.37 | -3.79% | 146,214,200 |
| Feb 10, 2026 | 7.45 | 7.75 | 7.32 | 7.66 | 7.66 | 4.50% | 224,764,600 |
| Feb 9, 2026 | 7.19 | 7.34 | 7.17 | 7.33 | 7.33 | 4.42% | 115,248,000 |
| Feb 6, 2026 | 7.11 | 7.18 | 6.86 | 7.02 | 7.02 | -2.50% | 113,450,000 |
| Feb 5, 2026 | 7.16 | 7.28 | 7.09 | 7.20 | 7.20 | -0.96% | 97,838,212 |
| Feb 4, 2026 | 7.43 | 7.48 | 7.15 | 7.27 | 7.27 | -2.68% | 117,550,700 |
| Feb 3, 2026 | 7.35 | 7.64 | 7.29 | 7.47 | 7.47 | 3.75% | 155,199,800 |
| Feb 2, 2026 | 7.46 | 7.55 | 7.20 | 7.20 | 7.20 | -2.70% | 136,428,900 |
| Jan 30, 2026 | 7.52 | 7.64 | 7.36 | 7.40 | 7.40 | -3.14% | 155,267,000 |
| Jan 29, 2026 | 7.36 | 7.90 | 7.25 | 7.64 | 7.64 | 2.41% | 247,014,110 |
| Jan 28, 2026 | 7.54 | 7.68 | 7.41 | 7.46 | 7.46 | -1.19% | 145,372,900 |
| Jan 27, 2026 | 7.54 | 7.69 | 7.27 | 7.55 | 7.55 | 0.94% | 168,919,200 |
| Jan 26, 2026 | 7.66 | 7.79 | 7.30 | 7.48 | 7.48 | -1.71% | 153,475,100 |
| Jan 23, 2026 | 7.52 | 7.65 | 7.43 | 7.61 | 7.61 | 1.87% | 140,441,000 |
| Jan 22, 2026 | 7.36 | 7.54 | 7.33 | 7.47 | 7.47 | 1.77% | 129,612,900 |
| Jan 21, 2026 | 7.36 | 7.54 | 7.28 | 7.34 | 7.34 | -0.94% | 139,955,100 |
| Jan 20, 2026 | 7.50 | 7.64 | 7.33 | 7.41 | 7.41 | 0.14% | 164,296,700 |
| Jan 19, 2026 | 7.40 | 7.59 | 7.25 | 7.40 | 7.40 | - | 151,527,216 |
| Jan 16, 2026 | 7.92 | 8.08 | 7.36 | 7.40 | 7.40 | -7.85% | 315,453,600 |
| Jan 15, 2026 | 7.86 | 8.23 | 7.65 | 8.03 | 8.03 | -5.53% | 393,535,500 |
| Jan 14, 2026 | 7.70 | 8.51 | 7.70 | 8.50 | 8.50 | 9.82% | 557,080,500 |
| Jan 13, 2026 | 8.33 | 8.48 | 7.70 | 7.74 | 7.74 | -4.21% | 385,811,748 |
| Jan 12, 2026 | 7.62 | 8.09 | 7.49 | 8.08 | 8.08 | 9.93% | 339,144,787 |
| Jan 9, 2026 | 6.88 | 7.35 | 6.86 | 7.35 | 7.35 | 6.06% | 192,802,800 |