Taiji Computer Corporation Limited (SHE:002368)
China · Delayed Price · Currency is CNY 27.02
+0.58 (2.19%)
Sep 5, 2025, 3:04 PM CST
SHE:002368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.64 | 27.02 | 26.15 | 27.02 | 27.02 | 2.19% | 10,908,485 |
| Sep 4, 2025 | 27.61 | 27.88 | 26.03 | 26.44 | 26.44 | -4.82% | 17,706,663 |
| Sep 3, 2025 | 28.74 | 28.77 | 27.59 | 27.78 | 27.78 | -3.88% | 15,584,320 |
| Sep 2, 2025 | 29.45 | 29.45 | 28.20 | 28.90 | 28.90 | -2.03% | 22,312,823 |
| Sep 1, 2025 | 29.99 | 30.31 | 29.25 | 29.50 | 29.50 | -1.80% | 22,205,001 |
| Aug 29, 2025 | 30.00 | 30.70 | 29.68 | 30.04 | 30.04 | 1.45% | 31,909,801 |
| Aug 28, 2025 | 28.99 | 29.77 | 28.52 | 29.61 | 29.61 | 1.82% | 24,147,087 |
| Aug 27, 2025 | 29.84 | 30.27 | 29.00 | 29.08 | 29.08 | -1.59% | 33,660,321 |
| Aug 26, 2025 | 29.49 | 30.03 | 29.01 | 29.55 | 29.55 | -0.87% | 24,943,455 |
| Aug 25, 2025 | 31.20 | 31.25 | 29.45 | 29.81 | 29.81 | -0.77% | 44,125,016 |
| Aug 22, 2025 | 29.90 | 30.18 | 29.15 | 30.04 | 30.04 | 2.42% | 31,085,589 |
| Aug 21, 2025 | 28.55 | 30.30 | 28.40 | 29.33 | 29.33 | 2.84% | 42,087,892 |
| Aug 20, 2025 | 28.58 | 28.58 | 27.79 | 28.52 | 28.52 | -1.42% | 24,785,807 |
| Aug 19, 2025 | 28.61 | 29.55 | 28.04 | 28.93 | 28.93 | 3.17% | 40,969,311 |
| Aug 18, 2025 | 26.26 | 28.66 | 26.26 | 28.04 | 28.04 | 6.82% | 39,280,239 |
| Aug 15, 2025 | 26.05 | 26.28 | 25.93 | 26.25 | 26.25 | 0.38% | 18,710,322 |
| Aug 14, 2025 | 26.50 | 27.07 | 26.13 | 26.15 | 26.15 | -0.83% | 20,314,330 |
| Aug 13, 2025 | 25.70 | 26.95 | 25.61 | 26.37 | 26.37 | 2.61% | 27,050,316 |
| Aug 12, 2025 | 25.66 | 25.85 | 25.40 | 25.70 | 25.70 | 0.23% | 11,031,200 |
| Aug 11, 2025 | 25.24 | 25.98 | 25.22 | 25.64 | 25.64 | 1.58% | 15,052,193 |
| Aug 8, 2025 | 26.01 | 26.23 | 25.18 | 25.24 | 25.24 | -3.81% | 19,276,182 |
| Aug 7, 2025 | 25.40 | 26.74 | 25.40 | 26.24 | 26.24 | 2.98% | 33,470,059 |
| Aug 6, 2025 | 25.00 | 25.52 | 24.92 | 25.48 | 25.48 | 1.68% | 12,988,834 |
| Aug 5, 2025 | 25.20 | 25.24 | 24.83 | 25.06 | 25.06 | -0.52% | 9,446,415 |
| Aug 4, 2025 | 24.85 | 25.25 | 24.83 | 25.19 | 25.19 | 0.72% | 9,953,676 |
| Aug 1, 2025 | 25.00 | 25.24 | 24.41 | 25.01 | 25.01 | 0.60% | 13,116,112 |
| Jul 31, 2025 | 24.85 | 25.35 | 24.81 | 24.86 | 24.86 | -0.24% | 12,291,104 |
| Jul 30, 2025 | 25.38 | 25.46 | 24.78 | 24.92 | 24.92 | -2.08% | 11,197,704 |
| Jul 29, 2025 | 25.20 | 25.56 | 25.01 | 25.45 | 25.45 | 0.08% | 11,183,451 |
| Jul 28, 2025 | 25.45 | 25.46 | 24.96 | 25.43 | 25.43 | 0.43% | 12,610,600 |
| Jul 25, 2025 | 25.06 | 25.38 | 24.90 | 25.32 | 25.32 | 1.69% | 13,897,515 |
| Jul 24, 2025 | 24.82 | 25.07 | 24.74 | 24.90 | 24.90 | 0.28% | 11,291,951 |
| Jul 23, 2025 | 25.08 | 25.23 | 24.75 | 24.83 | 24.83 | -0.64% | 13,536,709 |
| Jul 22, 2025 | 25.00 | 25.19 | 24.73 | 24.99 | 24.99 | -0.12% | 11,442,411 |
| Jul 21, 2025 | 25.25 | 25.44 | 24.81 | 25.02 | 25.02 | -1.69% | 16,950,885 |
| Jul 18, 2025 | 24.52 | 26.30 | 24.49 | 25.45 | 25.45 | 3.79% | 31,108,595 |
| Jul 17, 2025 | 24.15 | 25.03 | 23.98 | 24.52 | 24.52 | 1.70% | 20,460,536 |
| Jul 16, 2025 | 24.09 | 24.28 | 23.85 | 24.11 | 24.11 | - | 12,854,495 |
| Jul 15, 2025 | 23.59 | 24.15 | 23.40 | 24.11 | 24.11 | 2.95% | 17,864,103 |
| Jul 14, 2025 | 23.69 | 23.92 | 23.29 | 23.42 | 23.42 | 0.47% | 9,860,070 |
| Jul 11, 2025 | 22.89 | 23.45 | 22.75 | 23.31 | 23.31 | 1.83% | 10,428,695 |
| Jul 10, 2025 | 22.80 | 22.98 | 22.66 | 22.89 | 22.89 | 0.09% | 5,250,802 |
| Jul 9, 2025 | 23.10 | 23.10 | 22.84 | 22.87 | 22.78 | -0.39% | 5,835,406 |
| Jul 8, 2025 | 22.70 | 23.02 | 22.66 | 22.96 | 22.87 | 1.15% | 5,889,735 |
| Jul 7, 2025 | 22.80 | 22.95 | 22.62 | 22.70 | 22.61 | -0.53% | 4,894,928 |
| Jul 4, 2025 | 22.73 | 23.22 | 22.60 | 22.82 | 22.73 | 0.13% | 8,883,547 |
| Jul 3, 2025 | 22.81 | 23.07 | 22.72 | 22.79 | 22.70 | -0.26% | 4,891,335 |
| Jul 2, 2025 | 23.07 | 23.13 | 22.70 | 22.85 | 22.76 | -1.21% | 6,630,100 |
| Jul 1, 2025 | 23.37 | 23.40 | 22.89 | 23.13 | 23.04 | -1.24% | 9,176,285 |
| Jun 30, 2025 | 23.21 | 23.50 | 23.20 | 23.42 | 23.33 | 0.90% | 7,317,796 |