Tianyu Digital Technology Group Co.,Ltd. (SHE:002354)
China · Delayed Price · Currency is CNY 8.54
+0.46 (5.69%)
Jul 10, 2026, 3:06 PM CST
SHE:002354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 10.32 | 10.32 | 8.02 | 8.89 | - | 10.02% | 286,410,508 |
| Jul 9, 2026 | 8.00 | 8.42 | 7.72 | 8.08 | 8.08 | 0.75% | 358,078,985 |
| Jul 8, 2026 | 8.50 | 8.60 | 7.97 | 8.02 | 8.02 | -7.92% | 345,820,219 |
| Jul 7, 2026 | 8.44 | 9.11 | 8.44 | 8.71 | 8.71 | 3.32% | 439,920,568 |
| Jul 6, 2026 | 9.57 | 9.75 | 8.43 | 8.43 | 8.43 | -10.03% | 480,186,521 |
| Jul 3, 2026 | 10.32 | 10.32 | 9.31 | 9.37 | 9.37 | -9.38% | 618,935,090 |
| Jul 2, 2026 | 10.00 | 10.34 | 10.00 | 10.34 | 10.34 | 10.00% | 102,675,870 |
| Jul 1, 2026 | 9.11 | 9.87 | 9.01 | 9.40 | 9.40 | 1.08% | 525,556,189 |
| Jun 30, 2026 | 9.25 | 9.57 | 8.98 | 9.30 | 9.30 | 2.09% | 538,010,577 |
| Jun 29, 2026 | 9.17 | 9.68 | 8.81 | 9.11 | 9.11 | 3.17% | 645,499,204 |
| Jun 26, 2026 | 8.23 | 8.83 | 7.96 | 8.83 | 8.83 | 9.96% | 494,701,902 |
| Jun 25, 2026 | 8.49 | 8.57 | 8.03 | 8.03 | 8.03 | -9.98% | 438,456,793 |
| Jun 24, 2026 | 8.21 | 8.92 | 8.11 | 8.92 | 8.92 | 9.99% | 176,965,464 |
| Jun 23, 2026 | 8.51 | 8.64 | 7.93 | 8.11 | 8.11 | -4.59% | 451,884,927 |
| Jun 22, 2026 | 8.10 | 8.50 | 8.09 | 8.50 | 8.50 | 9.96% | 288,717,634 |
| 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 |