Taiji Computer Corporation Limited (SHE:002368)
China
· Delayed Price · Currency is CNY 19.16
+0.46 (2.46%)
Apr 29, 2026, 3:04 PM CST
SHE:002368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.14 | 20.14 | 18.60 | 19.05 | - | 1.87% | 1,330,505 |
| Apr 28, 2026 | 19.46 | 19.56 | 18.43 | 18.70 | 18.70 | -4.69% | 14,800,270 |
| Apr 27, 2026 | 20.00 | 20.03 | 19.53 | 19.62 | 19.62 | -2.39% | 9,912,739 |
| Apr 24, 2026 | 20.14 | 20.27 | 19.80 | 20.10 | 20.10 | -1.08% | 6,116,645 |
| Apr 23, 2026 | 20.52 | 20.59 | 20.00 | 20.32 | 20.32 | -1.02% | 6,864,987 |
| Apr 22, 2026 | 20.38 | 20.64 | 20.35 | 20.53 | 20.53 | 0.29% | 4,639,268 |
| Apr 21, 2026 | 20.68 | 20.68 | 20.35 | 20.47 | 20.47 | -1.16% | 5,239,900 |
| Apr 20, 2026 | 20.86 | 21.07 | 20.53 | 20.71 | 20.71 | -1.29% | 8,933,429 |
| Apr 17, 2026 | 20.90 | 21.24 | 20.71 | 20.98 | 20.98 | -0.14% | 9,857,394 |
| Apr 16, 2026 | 19.76 | 21.05 | 19.76 | 21.01 | 21.01 | 6.43% | 17,984,540 |
| Apr 15, 2026 | 19.91 | 19.95 | 19.68 | 19.74 | 19.74 | -0.45% | 4,323,371 |
| Apr 14, 2026 | 19.96 | 20.16 | 19.67 | 19.83 | 19.83 | 0.71% | 6,086,600 |
| Apr 13, 2026 | 19.20 | 19.89 | 19.12 | 19.69 | 19.69 | 1.55% | 7,770,344 |
| Apr 10, 2026 | 19.46 | 19.66 | 19.38 | 19.39 | 19.39 | 0.52% | 5,195,043 |
| Apr 9, 2026 | 19.84 | 19.85 | 19.14 | 19.29 | 19.29 | -3.98% | 8,977,800 |
| Apr 8, 2026 | 19.33 | 20.10 | 19.33 | 20.09 | 20.09 | 5.63% | 8,258,837 |
| Apr 7, 2026 | 19.14 | 19.25 | 18.40 | 19.02 | 19.02 | -0.52% | 5,827,263 |
| Apr 3, 2026 | 19.67 | 19.69 | 19.06 | 19.12 | 19.12 | -1.49% | 4,017,082 |
| Apr 2, 2026 | 19.89 | 19.90 | 19.36 | 19.41 | 19.41 | -3.00% | 6,102,651 |
| Apr 1, 2026 | 20.29 | 20.33 | 19.96 | 20.01 | 20.01 | 0.30% | 5,886,953 |
| Mar 31, 2026 | 20.63 | 20.78 | 19.92 | 19.95 | 19.95 | -3.95% | 10,673,690 |
| Mar 30, 2026 | 20.50 | 21.01 | 20.10 | 20.77 | 20.77 | 0.14% | 8,791,231 |
| Mar 27, 2026 | 19.87 | 21.10 | 19.80 | 20.74 | 20.74 | 3.65% | 12,118,250 |
| Mar 26, 2026 | 19.84 | 20.53 | 19.72 | 20.01 | 20.01 | 0.55% | 8,885,452 |
| Mar 25, 2026 | 19.37 | 20.16 | 19.37 | 19.90 | 19.90 | 2.79% | 7,508,322 |
| Mar 24, 2026 | 19.32 | 19.40 | 18.91 | 19.36 | 19.36 | 1.89% | 5,294,660 |
| Mar 23, 2026 | 19.90 | 20.00 | 18.98 | 19.00 | 19.00 | -6.77% | 11,359,620 |
| Mar 20, 2026 | 21.05 | 21.12 | 20.35 | 20.38 | 20.38 | -3.32% | 12,135,540 |
| Mar 19, 2026 | 20.10 | 21.38 | 20.00 | 21.08 | 21.08 | 3.59% | 20,358,410 |
| Mar 18, 2026 | 20.16 | 20.41 | 20.02 | 20.35 | 20.35 | 1.19% | 5,558,317 |
| Mar 17, 2026 | 20.21 | 20.63 | 20.10 | 20.11 | 20.11 | - | 7,401,466 |
| Mar 16, 2026 | 20.00 | 20.13 | 19.74 | 20.11 | 20.11 | 0.80% | 4,812,354 |
| Mar 13, 2026 | 20.31 | 20.31 | 19.94 | 19.95 | 19.95 | -2.06% | 7,037,540 |
| Mar 12, 2026 | 20.61 | 20.78 | 20.30 | 20.37 | 20.37 | -1.16% | 6,331,006 |
| Mar 11, 2026 | 20.87 | 20.94 | 20.52 | 20.61 | 20.61 | -0.87% | 7,259,344 |
| Mar 10, 2026 | 20.91 | 21.35 | 20.60 | 20.79 | 20.79 | 0.48% | 10,634,064 |
| 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 |