Tianyu Digital Technology Group Co.,Ltd. (SHE:002354)
China · Delayed Price · Currency is CNY 6.41
+0.04 (0.63%)
May 7, 2026, 3:04 PM CST
SHE:002354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 45,085,207 |
| 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 |
| Apr 3, 2026 | 5.59 | 5.61 | 5.39 | 5.42 | 5.42 | -2.69% | 34,767,500 |
| Apr 2, 2026 | 5.69 | 5.69 | 5.52 | 5.57 | 5.57 | -2.45% | 39,947,760 |
| Apr 1, 2026 | 5.79 | 5.81 | 5.67 | 5.71 | 5.71 | 0.53% | 38,973,880 |
| Mar 31, 2026 | 5.73 | 5.81 | 5.67 | 5.68 | 5.68 | -0.70% | 38,848,190 |
| Mar 30, 2026 | 5.60 | 5.73 | 5.53 | 5.72 | 5.72 | 0.53% | 40,001,300 |
| Mar 27, 2026 | 5.53 | 5.70 | 5.50 | 5.69 | 5.69 | 1.43% | 38,088,900 |
| 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 |