Taiji Computer Corporation Limited (SHE:002368)
China
· Delayed Price · Currency is CNY 20.69
+0.29 (1.42%)
Mar 9, 2026, 3:04 PM CST
SHE:002368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.23 | 20.90 | 19.93 | 20.69 | 20.69 | 1.42% | 8,895,420 |
| Mar 6, 2026 | 20.12 | 20.41 | 20.05 | 20.40 | 20.40 | 0.84% | 5,864,462 |
| Mar 5, 2026 | 20.35 | 20.40 | 20.03 | 20.23 | 20.23 | 1.05% | 7,469,673 |
| Mar 4, 2026 | 20.24 | 20.55 | 19.92 | 20.02 | 20.02 | -1.38% | 9,157,500 |
| Mar 3, 2026 | 21.80 | 21.88 | 20.27 | 20.30 | 20.30 | -6.75% | 16,547,892 |
| Mar 2, 2026 | 22.15 | 22.27 | 21.61 | 21.77 | 21.77 | -3.33% | 12,373,207 |
| Feb 27, 2026 | 22.21 | 22.64 | 22.20 | 22.52 | 22.52 | 1.12% | 6,109,441 |
| Feb 26, 2026 | 22.55 | 22.56 | 22.14 | 22.27 | 22.27 | -0.80% | 6,888,991 |
| Feb 25, 2026 | 22.45 | 22.65 | 22.36 | 22.45 | 22.45 | 0.13% | 6,612,685 |
| Feb 24, 2026 | 23.17 | 23.20 | 22.30 | 22.42 | 22.42 | -2.10% | 9,780,065 |
| Feb 13, 2026 | 23.01 | 23.44 | 22.89 | 22.90 | 22.90 | -1.12% | 7,114,373 |
| Feb 12, 2026 | 22.97 | 23.28 | 22.75 | 23.16 | 23.16 | 1.36% | 7,233,240 |
| Feb 11, 2026 | 22.64 | 23.19 | 22.58 | 22.85 | 22.85 | 0.97% | 7,688,435 |
| Feb 10, 2026 | 22.31 | 22.83 | 22.21 | 22.63 | 22.63 | 1.53% | 7,691,305 |
| Feb 9, 2026 | 22.04 | 22.30 | 22.04 | 22.29 | 22.29 | 2.01% | 6,635,518 |
| Feb 6, 2026 | 21.85 | 22.18 | 21.64 | 21.85 | 21.85 | -0.82% | 6,578,000 |
| Feb 5, 2026 | 22.19 | 22.29 | 22.00 | 22.03 | 22.03 | -1.21% | 5,625,513 |
| Feb 4, 2026 | 22.45 | 22.45 | 22.00 | 22.30 | 22.30 | -1.20% | 9,549,209 |
| Feb 3, 2026 | 22.27 | 22.62 | 21.96 | 22.57 | 22.57 | 2.87% | 11,678,175 |
| Feb 2, 2026 | 21.79 | 22.95 | 21.78 | 21.94 | 21.94 | -9.30% | 25,437,221 |
| Jan 30, 2026 | 24.81 | 24.98 | 24.10 | 24.19 | 24.19 | -3.24% | 12,188,090 |
| Jan 29, 2026 | 25.18 | 25.75 | 24.43 | 25.00 | 25.00 | -1.26% | 14,564,390 |
| Jan 28, 2026 | 25.59 | 26.04 | 25.25 | 25.32 | 25.32 | 0.92% | 16,497,810 |
| Jan 27, 2026 | 25.03 | 25.37 | 24.39 | 25.09 | 25.09 | 0.28% | 13,101,550 |
| Jan 26, 2026 | 25.69 | 25.86 | 24.68 | 25.02 | 25.02 | -2.68% | 15,882,060 |
| Jan 23, 2026 | 25.70 | 25.85 | 25.53 | 25.71 | 25.71 | -0.08% | 11,661,160 |
| Jan 22, 2026 | 25.48 | 25.96 | 25.42 | 25.73 | 25.73 | 1.54% | 11,304,510 |
| Jan 21, 2026 | 25.20 | 25.88 | 25.10 | 25.34 | 25.34 | 0.12% | 11,756,490 |
| Jan 20, 2026 | 25.60 | 25.96 | 25.13 | 25.31 | 25.31 | -0.90% | 11,370,740 |
| Jan 19, 2026 | 25.97 | 26.10 | 25.46 | 25.54 | 25.54 | -2.37% | 12,836,930 |
| Jan 16, 2026 | 26.97 | 26.99 | 25.82 | 26.16 | 26.16 | -2.61% | 17,835,710 |
| Jan 15, 2026 | 27.24 | 27.61 | 26.66 | 26.86 | 26.86 | -1.43% | 19,739,850 |
| Jan 14, 2026 | 26.18 | 27.50 | 26.15 | 27.25 | 27.25 | 4.21% | 34,429,520 |
| Jan 13, 2026 | 27.26 | 27.26 | 26.01 | 26.15 | 26.15 | -3.29% | 20,831,390 |
| Jan 12, 2026 | 25.90 | 27.06 | 25.80 | 27.04 | 27.04 | 5.62% | 31,408,900 |
| Jan 9, 2026 | 25.11 | 25.67 | 25.11 | 25.60 | 25.60 | 1.23% | 11,861,840 |
| Jan 8, 2026 | 24.57 | 25.35 | 24.57 | 25.29 | 25.29 | 2.93% | 11,905,020 |
| Jan 7, 2026 | 25.10 | 25.10 | 24.57 | 24.57 | 24.57 | -2.11% | 12,290,000 |
| Jan 6, 2026 | 24.82 | 25.15 | 24.81 | 25.10 | 25.10 | 1.17% | 8,780,281 |
| Jan 5, 2026 | 24.61 | 24.89 | 24.40 | 24.81 | 24.81 | 1.31% | 8,869,545 |
| Dec 31, 2025 | 24.33 | 24.58 | 24.30 | 24.49 | 24.49 | 0.78% | 5,487,371 |
| Dec 30, 2025 | 24.28 | 24.49 | 24.27 | 24.30 | 24.30 | -0.25% | 5,474,849 |
| Dec 29, 2025 | 24.48 | 24.60 | 24.26 | 24.36 | 24.36 | -0.45% | 5,157,237 |
| Dec 26, 2025 | 24.20 | 24.70 | 24.19 | 24.47 | 24.47 | 0.49% | 9,068,759 |
| Dec 25, 2025 | 24.10 | 24.64 | 23.98 | 24.35 | 24.35 | 1.33% | 7,878,894 |
| Dec 24, 2025 | 23.80 | 24.14 | 23.75 | 24.03 | 24.03 | 0.80% | 5,017,973 |
| Dec 23, 2025 | 23.94 | 23.98 | 23.70 | 23.84 | 23.84 | -0.17% | 4,650,340 |
| Dec 22, 2025 | 23.61 | 24.04 | 23.60 | 23.88 | 23.88 | 0.80% | 4,673,180 |
| Dec 19, 2025 | 23.61 | 23.87 | 23.51 | 23.69 | 23.69 | 0.34% | 4,819,435 |
| Dec 18, 2025 | 23.03 | 23.72 | 23.01 | 23.61 | 23.61 | 1.64% | 6,331,219 |
| Dec 17, 2025 | 23.01 | 23.30 | 22.68 | 23.23 | 23.23 | 1.00% | 5,720,564 |
| Dec 16, 2025 | 23.37 | 23.40 | 22.88 | 23.00 | 23.00 | -1.58% | 6,982,827 |
| Dec 15, 2025 | 23.41 | 23.80 | 23.16 | 23.37 | 23.37 | -0.64% | 6,274,008 |
| Dec 12, 2025 | 23.78 | 23.95 | 23.42 | 23.52 | 23.52 | -1.13% | 8,526,586 |
| Dec 11, 2025 | 24.22 | 24.28 | 23.78 | 23.79 | 23.79 | -1.65% | 3,948,536 |
| Dec 10, 2025 | 23.99 | 24.24 | 23.77 | 24.19 | 24.19 | 0.42% | 3,962,790 |
| Dec 9, 2025 | 24.20 | 24.40 | 24.09 | 24.09 | 24.09 | -0.82% | 3,508,600 |
| Dec 8, 2025 | 24.10 | 24.45 | 24.08 | 24.29 | 24.29 | 0.87% | 5,268,091 |
| Dec 5, 2025 | 23.76 | 24.12 | 23.60 | 24.08 | 24.08 | 1.47% | 3,822,148 |
| Dec 4, 2025 | 23.92 | 24.04 | 23.64 | 23.73 | 23.73 | -0.96% | 5,328,900 |
| Dec 3, 2025 | 24.30 | 24.32 | 23.91 | 23.96 | 23.96 | -1.20% | 5,156,488 |
| Dec 2, 2025 | 24.80 | 24.80 | 24.20 | 24.25 | 24.25 | -2.14% | 5,359,500 |
| Dec 1, 2025 | 24.28 | 24.91 | 24.27 | 24.78 | 24.78 | 1.60% | 8,173,600 |
| Nov 28, 2025 | 24.08 | 24.42 | 24.07 | 24.39 | 24.39 | 1.29% | 4,488,877 |
| Nov 27, 2025 | 24.22 | 24.42 | 24.01 | 24.08 | 24.08 | -0.66% | 4,709,346 |
| Nov 26, 2025 | 24.41 | 24.74 | 24.21 | 24.24 | 24.24 | -1.18% | 5,875,743 |
| Nov 25, 2025 | 24.46 | 24.94 | 24.40 | 24.53 | 24.53 | 0.33% | 7,012,696 |
| Nov 24, 2025 | 23.80 | 24.57 | 23.53 | 24.45 | 24.45 | 3.16% | 7,489,645 |
| Nov 21, 2025 | 24.11 | 24.41 | 23.54 | 23.70 | 23.70 | -2.67% | 7,609,150 |
| Nov 20, 2025 | 24.60 | 24.66 | 24.10 | 24.35 | 24.35 | -0.49% | 5,209,719 |
| Nov 19, 2025 | 24.91 | 24.96 | 24.33 | 24.47 | 24.47 | -1.73% | 5,814,835 |
| Nov 18, 2025 | 24.51 | 25.06 | 24.36 | 24.90 | 24.90 | 1.22% | 8,729,337 |
| Nov 17, 2025 | 24.34 | 24.66 | 24.31 | 24.60 | 24.60 | 0.74% | 6,300,893 |
| Nov 14, 2025 | 24.60 | 24.79 | 24.42 | 24.42 | 24.42 | -1.33% | 5,935,160 |
| Nov 13, 2025 | 24.64 | 24.82 | 24.51 | 24.75 | 24.75 | 0.45% | 6,005,480 |
| Nov 12, 2025 | 25.12 | 25.14 | 24.32 | 24.64 | 24.64 | -1.91% | 10,422,310 |
| Nov 11, 2025 | 25.59 | 25.64 | 25.06 | 25.12 | 25.12 | -1.57% | 7,470,670 |
| Nov 10, 2025 | 25.40 | 25.94 | 25.38 | 25.52 | 25.52 | 1.84% | 11,831,570 |
| Nov 7, 2025 | 25.30 | 25.35 | 24.95 | 25.06 | 25.06 | -0.99% | 7,847,943 |
| Nov 6, 2025 | 25.58 | 25.67 | 25.21 | 25.31 | 25.31 | -0.59% | 9,439,140 |
| Nov 5, 2025 | 25.72 | 25.91 | 25.28 | 25.46 | 25.46 | -1.96% | 9,972,552 |
| Nov 4, 2025 | 26.60 | 26.66 | 25.70 | 25.97 | 25.97 | -2.73% | 14,120,980 |
| Nov 3, 2025 | 26.87 | 27.25 | 26.32 | 26.70 | 26.70 | -0.67% | 11,460,310 |
| Oct 31, 2025 | 26.35 | 27.34 | 26.15 | 26.88 | 26.88 | 2.17% | 15,753,020 |
| Oct 30, 2025 | 27.31 | 27.39 | 26.01 | 26.31 | 26.31 | -5.22% | 24,170,720 |
| Oct 29, 2025 | 27.78 | 27.95 | 27.55 | 27.76 | 27.76 | -0.04% | 7,897,284 |
| Oct 28, 2025 | 27.46 | 27.99 | 27.39 | 27.77 | 27.77 | 1.17% | 12,453,150 |
| Oct 27, 2025 | 27.58 | 27.69 | 27.18 | 27.45 | 27.45 | -0.11% | 9,915,419 |
| Oct 24, 2025 | 27.20 | 27.53 | 27.09 | 27.48 | 27.48 | 1.03% | 10,052,060 |
| Oct 23, 2025 | 26.75 | 27.34 | 26.40 | 27.20 | 27.20 | 1.57% | 7,912,800 |
| Oct 22, 2025 | 26.97 | 27.01 | 26.56 | 26.78 | 26.78 | -1.54% | 9,015,722 |
| Oct 21, 2025 | 25.87 | 27.50 | 25.73 | 27.20 | 27.20 | 5.59% | 18,430,950 |
| Oct 20, 2025 | 26.10 | 26.20 | 25.69 | 25.76 | 25.76 | 0.12% | 8,014,486 |
| Oct 17, 2025 | 27.00 | 27.11 | 25.71 | 25.73 | 25.73 | -5.33% | 14,970,150 |
| Oct 16, 2025 | 27.73 | 27.79 | 27.00 | 27.18 | 27.18 | -2.72% | 14,502,740 |
| Oct 15, 2025 | 27.43 | 28.47 | 26.90 | 27.94 | 27.94 | 1.31% | 17,751,410 |
| Oct 14, 2025 | 28.33 | 28.67 | 27.35 | 27.58 | 27.58 | -3.67% | 22,542,980 |
| Oct 13, 2025 | 26.85 | 29.20 | 26.81 | 28.63 | 28.63 | 4.22% | 30,757,500 |
| Oct 10, 2025 | 27.81 | 27.90 | 27.40 | 27.47 | 27.47 | -2.17% | 11,625,660 |
| Oct 9, 2025 | 27.67 | 28.28 | 27.42 | 28.08 | 28.08 | 1.52% | 16,292,370 |