Tianyu Digital Technology Group Co.,Ltd. (SHE:002354)
China
· Delayed Price · Currency is CNY 5.95
+0.54 (9.98%)
Apr 29, 2026, 3:00 PM CST
SHE:002354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 7.65 | 7.71 | 7.36 | 7.37 | 7.37 | -3.79% | 146,214,200 |
| Feb 10, 2026 | 7.45 | 7.75 | 7.32 | 7.66 | 7.66 | 4.50% | 224,764,600 |
| Feb 9, 2026 | 7.19 | 7.34 | 7.17 | 7.33 | 7.33 | 4.42% | 115,248,000 |
| Feb 6, 2026 | 7.11 | 7.18 | 6.86 | 7.02 | 7.02 | -2.50% | 113,450,000 |
| Feb 5, 2026 | 7.16 | 7.28 | 7.09 | 7.20 | 7.20 | -0.96% | 97,838,212 |
| Feb 4, 2026 | 7.43 | 7.48 | 7.15 | 7.27 | 7.27 | -2.68% | 117,550,700 |
| Feb 3, 2026 | 7.35 | 7.64 | 7.29 | 7.47 | 7.47 | 3.75% | 155,199,800 |
| Feb 2, 2026 | 7.46 | 7.55 | 7.20 | 7.20 | 7.20 | -2.70% | 136,428,900 |
| Jan 30, 2026 | 7.52 | 7.64 | 7.36 | 7.40 | 7.40 | -3.14% | 155,267,000 |
| Jan 29, 2026 | 7.36 | 7.90 | 7.25 | 7.64 | 7.64 | 2.41% | 247,014,110 |
| Jan 28, 2026 | 7.54 | 7.68 | 7.41 | 7.46 | 7.46 | -1.19% | 145,372,900 |
| Jan 27, 2026 | 7.54 | 7.69 | 7.27 | 7.55 | 7.55 | 0.94% | 168,919,200 |
| Jan 26, 2026 | 7.66 | 7.79 | 7.30 | 7.48 | 7.48 | -1.71% | 153,475,100 |
| Jan 23, 2026 | 7.52 | 7.65 | 7.43 | 7.61 | 7.61 | 1.87% | 140,441,000 |
| Jan 22, 2026 | 7.36 | 7.54 | 7.33 | 7.47 | 7.47 | 1.77% | 129,612,900 |
| Jan 21, 2026 | 7.36 | 7.54 | 7.28 | 7.34 | 7.34 | -0.94% | 139,955,100 |
| Jan 20, 2026 | 7.50 | 7.64 | 7.33 | 7.41 | 7.41 | 0.14% | 164,296,700 |
| Jan 19, 2026 | 7.40 | 7.59 | 7.25 | 7.40 | 7.40 | - | 151,527,216 |
| Jan 16, 2026 | 7.92 | 8.08 | 7.36 | 7.40 | 7.40 | -7.85% | 315,453,600 |
| Jan 15, 2026 | 7.86 | 8.23 | 7.65 | 8.03 | 8.03 | -5.53% | 393,535,500 |
| Jan 14, 2026 | 7.70 | 8.51 | 7.70 | 8.50 | 8.50 | 9.82% | 557,080,500 |
| Jan 13, 2026 | 8.33 | 8.48 | 7.70 | 7.74 | 7.74 | -4.21% | 385,811,748 |
| Jan 12, 2026 | 7.62 | 8.09 | 7.49 | 8.08 | 8.08 | 9.93% | 339,144,787 |
| Jan 9, 2026 | 6.88 | 7.35 | 6.86 | 7.35 | 7.35 | 6.06% | 192,802,800 |
| Jan 8, 2026 | 6.73 | 7.04 | 6.68 | 6.93 | 6.93 | 2.67% | 116,797,634 |
| Jan 7, 2026 | 6.76 | 6.93 | 6.71 | 6.75 | 6.75 | -0.30% | 101,744,800 |
| Jan 6, 2026 | 6.67 | 6.80 | 6.61 | 6.77 | 6.77 | 1.20% | 108,417,900 |
| Jan 5, 2026 | 6.39 | 6.78 | 6.35 | 6.69 | 6.69 | 5.02% | 128,348,200 |
| Dec 31, 2025 | 6.27 | 6.44 | 6.24 | 6.37 | 6.37 | 1.76% | 76,589,200 |
| Dec 30, 2025 | 6.17 | 6.33 | 6.17 | 6.26 | 6.26 | 1.13% | 49,909,850 |
| Dec 29, 2025 | 6.24 | 6.26 | 6.17 | 6.19 | 6.19 | -0.64% | 28,893,610 |
| Dec 26, 2025 | 6.26 | 6.28 | 6.18 | 6.23 | 6.23 | -0.16% | 34,325,190 |
| Dec 25, 2025 | 6.22 | 6.26 | 6.19 | 6.24 | 6.24 | 0.81% | 32,884,400 |
| Dec 24, 2025 | 6.09 | 6.19 | 6.09 | 6.19 | 6.19 | 1.31% | 27,202,920 |
| Dec 23, 2025 | 6.17 | 6.20 | 6.10 | 6.11 | 6.11 | -1.45% | 30,424,140 |
| Dec 22, 2025 | 6.20 | 6.24 | 6.18 | 6.20 | 6.20 | -0.16% | 29,637,240 |
| Dec 19, 2025 | 6.13 | 6.22 | 6.11 | 6.21 | 6.21 | 1.64% | 34,737,180 |
| Dec 18, 2025 | 6.10 | 6.20 | 6.08 | 6.11 | 6.11 | -0.65% | 29,873,410 |
| Dec 17, 2025 | 6.12 | 6.15 | 6.01 | 6.15 | 6.15 | 0.82% | 36,138,510 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.09 | 6.10 | 6.10 | -4.09% | 54,182,190 |
| Dec 15, 2025 | 6.24 | 6.44 | 6.18 | 6.36 | 6.36 | 1.11% | 54,932,940 |
| Dec 12, 2025 | 6.20 | 6.32 | 6.18 | 6.29 | 6.29 | 1.29% | 44,183,060 |
| Dec 11, 2025 | 6.39 | 6.41 | 6.20 | 6.21 | 6.21 | -3.12% | 53,582,146 |
| Dec 10, 2025 | 6.41 | 6.44 | 6.36 | 6.41 | 6.41 | 0.16% | 32,645,530 |
| Dec 9, 2025 | 6.45 | 6.51 | 6.39 | 6.40 | 6.40 | -1.08% | 44,752,620 |
| Dec 8, 2025 | 6.47 | 6.50 | 6.44 | 6.47 | 6.47 | - | 51,173,140 |
| Dec 5, 2025 | 6.41 | 6.49 | 6.28 | 6.47 | 6.47 | 0.78% | 54,995,750 |
| Dec 4, 2025 | 6.59 | 6.62 | 6.41 | 6.42 | 6.42 | -2.58% | 73,363,870 |
| Dec 3, 2025 | 6.93 | 6.94 | 6.57 | 6.59 | 6.59 | -4.08% | 91,120,354 |
| Dec 2, 2025 | 7.04 | 7.04 | 6.86 | 6.87 | 6.87 | -2.55% | 57,124,090 |
| Dec 1, 2025 | 7.02 | 7.08 | 6.95 | 7.05 | 7.05 | 0.43% | 64,106,720 |
| Nov 28, 2025 | 6.98 | 7.11 | 6.90 | 7.02 | 7.02 | 0.43% | 69,356,680 |
| Nov 27, 2025 | 7.07 | 7.15 | 6.99 | 6.99 | 6.99 | -1.41% | 67,219,487 |