Tianyu Digital Technology Group Co.,Ltd. (SHE:002354)
China · Delayed Price · Currency is CNY 7.73
+0.70 (9.96%)
Jun 18, 2026, 3:04 PM CST
SHE:002354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.15 | 7.73 | 6.97 | 7.73 | 7.73 | 9.96% | 374,358,578 |
| Jun 17, 2026 | 7.19 | 7.25 | 6.96 | 7.03 | 7.03 | -3.17% | 285,507,357 |
| Jun 16, 2026 | 7.31 | 7.41 | 6.85 | 7.26 | 7.26 | -3.20% | 434,958,000 |
| Jun 15, 2026 | 7.56 | 7.98 | 7.38 | 7.50 | 7.50 | -0.27% | 469,836,900 |
| Jun 12, 2026 | 7.42 | 8.12 | 7.30 | 7.52 | 7.52 | -5.76% | 608,047,000 |
| Jun 11, 2026 | 8.75 | 8.83 | 7.98 | 7.98 | 7.98 | -10.03% | 160,374,600 |
| Jun 10, 2026 | 8.28 | 8.87 | 8.28 | 8.87 | 8.87 | 10.05% | 343,853,400 |
| Jun 9, 2026 | 7.75 | 8.06 | 7.62 | 8.06 | 8.06 | 9.96% | 475,453,371 |
| Jun 8, 2026 | 7.10 | 7.33 | 7.00 | 7.33 | 7.33 | 10.06% | 110,283,478 |
| Jun 5, 2026 | 6.66 | 6.66 | 6.55 | 6.66 | 6.66 | 10.08% | 124,960,700 |
| Jun 4, 2026 | 6.04 | 6.20 | 5.98 | 6.05 | 6.05 | -2.10% | 137,762,600 |
| Jun 3, 2026 | 6.40 | 6.53 | 6.12 | 6.18 | 6.18 | -7.76% | 224,038,300 |
| Jun 2, 2026 | 7.49 | 7.50 | 6.70 | 6.70 | 6.70 | -9.95% | 269,290,600 |
| Jun 1, 2026 | 7.05 | 7.48 | 7.00 | 7.44 | 7.44 | 4.06% | 271,418,400 |
| May 29, 2026 | 7.18 | 7.38 | 6.97 | 7.15 | 7.15 | 0.28% | 239,145,100 |
| May 28, 2026 | 7.00 | 7.29 | 6.97 | 7.13 | 7.13 | 0.85% | 204,362,800 |
| May 27, 2026 | 7.00 | 7.27 | 6.96 | 7.07 | 7.07 | -1.12% | 185,584,300 |
| May 26, 2026 | 6.81 | 7.35 | 6.65 | 7.15 | 7.15 | 4.08% | 282,353,200 |
| May 25, 2026 | 6.80 | 7.08 | 6.77 | 6.87 | 6.87 | 1.63% | 163,891,300 |
| May 22, 2026 | 6.77 | 6.86 | 6.58 | 6.76 | 6.76 | -0.59% | 171,091,000 |
| May 21, 2026 | 6.96 | 7.28 | 6.74 | 6.80 | 6.80 | -2.44% | 216,032,400 |
| May 20, 2026 | 7.10 | 7.29 | 6.93 | 6.97 | 6.97 | -2.24% | 271,687,900 |
| May 19, 2026 | 7.01 | 7.49 | 6.90 | 7.13 | 7.13 | 0.71% | 368,748,700 |
| May 18, 2026 | 6.52 | 7.08 | 6.49 | 7.08 | 7.08 | 9.94% | 231,091,200 |
| May 15, 2026 | 6.30 | 6.66 | 6.29 | 6.44 | 6.44 | 1.90% | 102,386,600 |
| May 14, 2026 | 6.56 | 6.64 | 6.31 | 6.32 | 6.32 | -3.36% | 97,084,110 |
| May 13, 2026 | 6.44 | 6.55 | 6.35 | 6.54 | 6.54 | 1.40% | 112,348,400 |
| May 12, 2026 | 6.36 | 6.71 | 6.32 | 6.45 | 6.45 | 1.26% | 172,200,800 |
| May 11, 2026 | 6.38 | 6.45 | 6.25 | 6.37 | 6.37 | 0.31% | 131,548,600 |
| May 8, 2026 | 6.54 | 6.75 | 6.33 | 6.35 | 6.35 | -0.94% | 191,069,100 |
| May 7, 2026 | 6.31 | 6.43 | 6.26 | 6.41 | 6.41 | 0.63% | 147,216,200 |
| May 6, 2026 | 6.22 | 6.39 | 6.20 | 6.37 | 6.37 | 2.74% | 173,506,100 |
| Apr 30, 2026 | 6.16 | 6.43 | 6.06 | 6.20 | 6.20 | 4.20% | 229,271,900 |
| Apr 29, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 9.98% | 52,523,400 |
| Apr 28, 2026 | 5.57 | 5.57 | 5.38 | 5.41 | 5.41 | -3.22% | 45,085,200 |
| Apr 27, 2026 | 5.53 | 5.60 | 5.44 | 5.59 | 5.59 | 0.54% | 36,084,230 |
| Apr 24, 2026 | 5.58 | 5.61 | 5.46 | 5.56 | 5.56 | -1.07% | 42,885,280 |
| Apr 23, 2026 | 5.68 | 5.74 | 5.60 | 5.62 | 5.62 | -0.88% | 43,068,010 |
| Apr 22, 2026 | 5.64 | 5.67 | 5.57 | 5.67 | 5.67 | - | 41,924,020 |
| Apr 21, 2026 | 5.81 | 5.85 | 5.63 | 5.67 | 5.67 | -2.91% | 69,243,110 |
| Apr 20, 2026 | 5.75 | 5.87 | 5.72 | 5.84 | 5.84 | 1.74% | 54,613,660 |
| Apr 17, 2026 | 5.76 | 5.77 | 5.68 | 5.74 | 5.74 | -0.69% | 40,976,840 |
| Apr 16, 2026 | 5.63 | 5.79 | 5.63 | 5.78 | 5.78 | 2.85% | 63,305,170 |
| Apr 15, 2026 | 5.74 | 5.77 | 5.60 | 5.62 | 5.62 | -1.06% | 43,483,030 |
| Apr 14, 2026 | 5.71 | 5.76 | 5.61 | 5.68 | 5.68 | 0.53% | 40,577,700 |
| Apr 13, 2026 | 5.63 | 5.68 | 5.61 | 5.65 | 5.65 | -0.70% | 30,547,920 |
| Apr 10, 2026 | 5.75 | 5.79 | 5.68 | 5.69 | 5.69 | 0.18% | 35,393,170 |
| Apr 9, 2026 | 5.77 | 5.80 | 5.67 | 5.68 | 5.68 | -3.24% | 50,390,430 |
| Apr 8, 2026 | 5.59 | 5.88 | 5.58 | 5.87 | 5.87 | 7.12% | 75,813,640 |
| Apr 7, 2026 | 5.40 | 5.49 | 5.40 | 5.48 | 5.48 | 1.11% | 30,337,020 |