Tianyu Digital Technology (Dalian) Group Co., Ltd. (SHE:002354)
China · Delayed Price · Currency is CNY 7.47
+0.13 (1.77%)
Jan 22, 2026, 3:04 PM CST
SHE:002354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 6.73 | 7.04 | 6.68 | 6.93 | 6.93 | 2.67% | 116,797,634 |
| Jan 7, 2026 | 6.76 | 6.93 | 6.71 | 6.75 | 6.75 | -0.30% | 101,744,800 |
| Jan 6, 2026 | 6.67 | 6.80 | 6.61 | 6.77 | 6.77 | 1.20% | 108,417,900 |
| Jan 5, 2026 | 6.39 | 6.78 | 6.35 | 6.69 | 6.69 | 5.02% | 128,348,200 |
| Dec 31, 2025 | 6.27 | 6.44 | 6.24 | 6.37 | 6.37 | 1.76% | 76,589,200 |
| Dec 30, 2025 | 6.17 | 6.33 | 6.17 | 6.26 | 6.26 | 1.13% | 49,909,850 |
| Dec 29, 2025 | 6.24 | 6.26 | 6.17 | 6.19 | 6.19 | -0.64% | 28,893,610 |
| Dec 26, 2025 | 6.26 | 6.28 | 6.18 | 6.23 | 6.23 | -0.16% | 34,325,190 |
| Dec 25, 2025 | 6.22 | 6.26 | 6.19 | 6.24 | 6.24 | 0.81% | 32,884,400 |
| Dec 24, 2025 | 6.09 | 6.19 | 6.09 | 6.19 | 6.19 | 1.31% | 27,202,920 |
| Dec 23, 2025 | 6.17 | 6.20 | 6.10 | 6.11 | 6.11 | -1.45% | 30,424,140 |
| Dec 22, 2025 | 6.20 | 6.24 | 6.18 | 6.20 | 6.20 | -0.16% | 29,637,240 |
| Dec 19, 2025 | 6.13 | 6.22 | 6.11 | 6.21 | 6.21 | 1.64% | 34,737,180 |
| Dec 18, 2025 | 6.10 | 6.20 | 6.08 | 6.11 | 6.11 | -0.65% | 29,873,410 |
| Dec 17, 2025 | 6.12 | 6.15 | 6.01 | 6.15 | 6.15 | 0.82% | 36,138,510 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.09 | 6.10 | 6.10 | -4.09% | 54,182,190 |
| Dec 15, 2025 | 6.24 | 6.44 | 6.18 | 6.36 | 6.36 | 1.11% | 54,932,940 |
| Dec 12, 2025 | 6.20 | 6.32 | 6.18 | 6.29 | 6.29 | 1.29% | 44,183,060 |
| Dec 11, 2025 | 6.39 | 6.41 | 6.20 | 6.21 | 6.21 | -3.12% | 53,582,146 |
| Dec 10, 2025 | 6.41 | 6.44 | 6.36 | 6.41 | 6.41 | 0.16% | 32,645,530 |
| Dec 9, 2025 | 6.45 | 6.51 | 6.39 | 6.40 | 6.40 | -1.08% | 44,752,620 |
| Dec 8, 2025 | 6.47 | 6.50 | 6.44 | 6.47 | 6.47 | - | 51,173,140 |
| Dec 5, 2025 | 6.41 | 6.49 | 6.28 | 6.47 | 6.47 | 0.78% | 54,995,750 |
| Dec 4, 2025 | 6.59 | 6.62 | 6.41 | 6.42 | 6.42 | -2.58% | 73,363,870 |
| Dec 3, 2025 | 6.93 | 6.94 | 6.57 | 6.59 | 6.59 | -4.08% | 91,120,354 |
| Dec 2, 2025 | 7.04 | 7.04 | 6.86 | 6.87 | 6.87 | -2.55% | 57,124,090 |
| Dec 1, 2025 | 7.02 | 7.08 | 6.95 | 7.05 | 7.05 | 0.43% | 64,106,720 |
| Nov 28, 2025 | 6.98 | 7.11 | 6.90 | 7.02 | 7.02 | 0.43% | 69,356,680 |
| Nov 27, 2025 | 7.07 | 7.15 | 6.99 | 6.99 | 6.99 | -1.41% | 67,219,487 |
| Nov 26, 2025 | 7.12 | 7.27 | 7.05 | 7.09 | 7.09 | -1.12% | 107,637,989 |
| Nov 25, 2025 | 7.04 | 7.24 | 7.02 | 7.17 | 7.17 | 1.85% | 181,648,100 |
| Nov 24, 2025 | 6.68 | 7.11 | 6.61 | 7.04 | 7.04 | 6.18% | 167,279,500 |
| Nov 21, 2025 | 6.59 | 6.78 | 6.48 | 6.63 | 6.63 | -0.45% | 74,107,110 |
| Nov 20, 2025 | 6.80 | 6.85 | 6.65 | 6.66 | 6.66 | -2.49% | 50,000,710 |
| Nov 19, 2025 | 6.96 | 6.98 | 6.74 | 6.83 | 6.83 | -1.44% | 75,872,430 |
| Nov 18, 2025 | 6.75 | 6.99 | 6.70 | 6.93 | 6.93 | 2.06% | 107,067,400 |
| Nov 17, 2025 | 6.61 | 6.82 | 6.58 | 6.79 | 6.79 | 2.72% | 60,534,900 |
| Nov 14, 2025 | 6.69 | 6.75 | 6.61 | 6.61 | 6.61 | -2.07% | 41,576,450 |
| Nov 13, 2025 | 6.67 | 6.75 | 6.62 | 6.75 | 6.75 | 1.20% | 34,802,850 |
| Nov 12, 2025 | 6.79 | 6.81 | 6.62 | 6.67 | 6.67 | -2.06% | 51,236,440 |