Tianyu Digital Technology Group Co.,Ltd. (SHE:002354)
China · Delayed Price · Currency is CNY 7.16
-0.08 (-1.10%)
Sep 30, 2026, 3:04 PM CST
SHE:002354 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.24 | 7.31 | 7.12 | 7.16 | 7.16 | -1.10% | 85,284,061 |
| Sep 29, 2026 | 7.15 | 7.31 | 7.11 | 7.24 | 7.24 | 1.26% | 98,955,065 |
| Sep 28, 2026 | 7.49 | 7.52 | 7.11 | 7.15 | 7.15 | -4.41% | 125,421,682 |
| Sep 24, 2026 | 7.60 | 7.69 | 7.41 | 7.48 | 7.48 | -0.66% | 125,197,229 |
| Sep 23, 2026 | 8.01 | 8.01 | 7.53 | 7.53 | 7.53 | -7.15% | 246,737,700 |
| Sep 22, 2026 | 7.93 | 8.27 | 7.86 | 8.11 | 8.11 | 2.40% | 320,477,813 |
| Sep 21, 2026 | 7.67 | 7.95 | 7.66 | 7.92 | 7.92 | 4.21% | 251,677,427 |
| Sep 18, 2026 | 7.65 | 7.69 | 7.51 | 7.60 | 7.60 | -0.13% | 165,064,378 |
| Sep 17, 2026 | 7.58 | 7.73 | 7.54 | 7.61 | 7.61 | -0.78% | 162,257,333 |
| Sep 16, 2026 | 7.49 | 7.68 | 7.32 | 7.67 | 7.67 | 2.40% | 183,279,800 |
| Sep 15, 2026 | 7.58 | 7.74 | 7.44 | 7.49 | 7.49 | -1.45% | 181,280,600 |
| Sep 14, 2026 | 7.46 | 7.64 | 7.28 | 7.60 | 7.60 | 1.60% | 189,888,237 |
| Sep 11, 2026 | 7.57 | 7.79 | 7.42 | 7.48 | 7.48 | -1.84% | 232,251,495 |
| Sep 10, 2026 | 7.80 | 7.87 | 7.60 | 7.62 | 7.62 | -3.91% | 181,509,300 |
| Sep 9, 2026 | 8.29 | 8.31 | 7.82 | 7.93 | 7.93 | -4.00% | 294,504,301 |
| Sep 8, 2026 | 8.43 | 8.54 | 8.21 | 8.26 | 8.26 | -2.02% | 359,655,500 |
| Sep 7, 2026 | 8.37 | 8.62 | 8.35 | 8.43 | 8.43 | -0.24% | 511,783,816 |
| Sep 4, 2026 | 7.88 | 8.55 | 7.83 | 8.45 | 8.45 | 8.75% | 620,231,778 |
| Sep 3, 2026 | 7.98 | 8.21 | 7.74 | 7.77 | 7.77 | -3.00% | 291,217,400 |
| Sep 2, 2026 | 8.00 | 8.34 | 7.95 | 8.01 | 8.01 | -4.19% | 371,829,400 |
| Sep 1, 2026 | 8.15 | 8.80 | 7.86 | 8.36 | 8.36 | 4.11% | 567,432,461 |
| Aug 31, 2026 | 7.78 | 8.25 | 7.42 | 8.03 | 8.03 | 2.29% | 566,624,192 |
| Aug 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 9.94% | 91,616,053 |
| Aug 27, 2026 | 7.05 | 7.18 | 7.02 | 7.14 | 7.14 | 1.56% | 161,710,576 |
| Aug 26, 2026 | 7.05 | 7.09 | 6.90 | 7.03 | 7.03 | -0.28% | 117,636,067 |
| Aug 25, 2026 | 6.92 | 7.08 | 6.79 | 7.05 | 7.05 | 1.44% | 142,489,803 |
| Aug 24, 2026 | 7.33 | 7.38 | 6.83 | 6.95 | 6.95 | -4.01% | 146,636,812 |
| Aug 21, 2026 | 7.26 | 7.32 | 7.09 | 7.24 | 7.24 | -0.69% | 124,178,237 |
| Aug 20, 2026 | 7.49 | 7.53 | 7.25 | 7.29 | 7.29 | -1.22% | 158,184,681 |
| Aug 19, 2026 | 7.80 | 7.83 | 7.31 | 7.38 | 7.38 | -6.82% | 206,904,956 |
| Aug 18, 2026 | 8.17 | 8.18 | 7.77 | 7.92 | 7.92 | -3.88% | 231,010,533 |
| Aug 17, 2026 | 8.18 | 8.45 | 7.98 | 8.24 | 8.24 | 1.23% | 241,059,985 |
| Aug 14, 2026 | 8.42 | 8.62 | 7.98 | 8.14 | 8.14 | -2.51% | 352,819,399 |
| Aug 13, 2026 | 8.57 | 8.92 | 8.33 | 8.35 | 8.35 | -2.11% | 485,125,334 |
| Aug 12, 2026 | 8.44 | 8.97 | 8.20 | 8.53 | 8.53 | 2.52% | 473,805,147 |
| Aug 11, 2026 | 8.24 | 8.57 | 8.01 | 8.32 | 8.32 | -0.60% | 397,897,385 |
| Aug 10, 2026 | 8.08 | 8.43 | 7.93 | 8.37 | 8.37 | 4.23% | 439,467,268 |
| Aug 7, 2026 | 8.00 | 8.16 | 7.68 | 8.03 | 8.03 | -0.86% | 380,690,960 |
| Aug 6, 2026 | 7.99 | 8.23 | 7.84 | 8.10 | 8.10 | 2.27% | 441,726,755 |
| Aug 5, 2026 | 7.51 | 8.13 | 7.51 | 7.92 | 7.92 | 0.51% | 549,929,687 |
| Aug 4, 2026 | 7.29 | 7.88 | 7.24 | 7.88 | 7.88 | 10.06% | 498,953,293 |
| Aug 3, 2026 | 7.16 | 7.16 | 7.00 | 7.16 | 7.16 | 9.98% | 125,808,351 |
| Jul 31, 2026 | 6.07 | 6.51 | 6.04 | 6.51 | 6.51 | 9.97% | 176,099,356 |
| Jul 30, 2026 | 6.10 | 6.38 | 5.88 | 5.92 | 5.92 | -4.36% | 210,146,014 |
| Jul 29, 2026 | 6.25 | 6.31 | 6.03 | 6.19 | 6.19 | -0.64% | 158,381,279 |
| Jul 28, 2026 | 6.27 | 6.48 | 6.21 | 6.23 | 6.23 | -0.95% | 165,981,908 |
| Jul 27, 2026 | 5.91 | 6.29 | 5.88 | 6.29 | 6.29 | 6.25% | 181,566,600 |
| Jul 24, 2026 | 6.06 | 6.13 | 5.90 | 5.92 | 5.92 | -5.58% | 155,097,125 |
| Jul 23, 2026 | 6.21 | 6.43 | 6.12 | 6.27 | 6.27 | 0.16% | 164,082,847 |
| Jul 22, 2026 | 6.38 | 6.56 | 6.20 | 6.26 | 6.26 | -5.15% | 229,113,717 |