Chengdu Tianjian Technology Co., Ltd. (SHE:002977)
China
· Delayed Price · Currency is CNY 25.82
-0.93 (-3.48%)
Apr 29, 2026, 3:04 PM CST
SHE:002977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.10 | 26.27 | 25.56 | 25.82 | 25.82 | -3.48% | 6,174,772 |
| Apr 28, 2026 | 27.22 | 27.99 | 26.15 | 26.75 | 26.75 | -2.83% | 13,320,104 |
| Apr 27, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -5.00% | 459,700 |
| Apr 24, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -5.01% | 650,600 |
| Apr 22, 2026 | 30.22 | 30.95 | 30.05 | 30.51 | 30.51 | 0.49% | 3,190,724 |
| Apr 21, 2026 | 30.66 | 30.93 | 30.04 | 30.36 | 30.36 | -0.30% | 2,277,412 |
| Apr 20, 2026 | 29.55 | 30.54 | 29.50 | 30.45 | 30.45 | 3.08% | 3,566,948 |
| Apr 17, 2026 | 29.88 | 30.45 | 29.17 | 29.54 | 29.54 | -0.87% | 2,527,900 |
| Apr 16, 2026 | 29.51 | 30.00 | 29.40 | 29.80 | 29.80 | -0.03% | 2,562,204 |
| Apr 15, 2026 | 28.91 | 30.30 | 28.82 | 29.81 | 29.81 | 2.94% | 3,825,028 |
| Apr 14, 2026 | 28.70 | 29.29 | 28.40 | 28.96 | 28.96 | 1.83% | 1,549,160 |
| Apr 13, 2026 | 27.70 | 28.54 | 27.50 | 28.44 | 28.44 | 2.49% | 2,110,072 |
| Apr 10, 2026 | 27.90 | 28.08 | 27.72 | 27.75 | 27.75 | - | 1,156,300 |
| Apr 9, 2026 | 28.14 | 28.14 | 27.50 | 27.75 | 27.75 | -1.42% | 1,463,900 |
| Apr 8, 2026 | 27.80 | 28.16 | 27.27 | 28.15 | 28.15 | 3.23% | 2,047,132 |
| Apr 7, 2026 | 26.47 | 27.31 | 26.40 | 27.27 | 27.27 | 2.44% | 1,445,940 |
| Apr 3, 2026 | 27.58 | 27.65 | 26.60 | 26.62 | 26.62 | -3.52% | 1,357,548 |
| Apr 2, 2026 | 27.63 | 27.96 | 27.30 | 27.59 | 27.59 | -0.72% | 1,526,844 |
| Apr 1, 2026 | 27.90 | 27.95 | 27.34 | 27.79 | 27.79 | 1.35% | 1,935,964 |
| Mar 31, 2026 | 27.30 | 28.06 | 27.18 | 27.42 | 27.42 | 0.85% | 2,815,036 |
| Mar 30, 2026 | 26.60 | 27.24 | 26.50 | 27.19 | 27.19 | 1.08% | 1,726,580 |
| Mar 27, 2026 | 26.14 | 26.95 | 26.00 | 26.90 | 26.90 | 2.32% | 1,798,578 |
| Mar 26, 2026 | 26.90 | 27.00 | 26.06 | 26.29 | 26.29 | -2.45% | 2,033,348 |
| Mar 25, 2026 | 26.80 | 27.15 | 26.64 | 26.95 | 26.95 | -0.11% | 2,769,908 |
| Mar 24, 2026 | 26.42 | 27.08 | 26.09 | 26.98 | 26.98 | 3.97% | 2,608,588 |
| Mar 23, 2026 | 26.80 | 27.50 | 25.32 | 25.95 | 25.95 | -4.63% | 2,772,892 |
| Mar 20, 2026 | 28.41 | 28.60 | 27.18 | 27.21 | 27.21 | -4.22% | 2,368,826 |
| Mar 19, 2026 | 29.00 | 29.15 | 28.21 | 28.41 | 28.41 | -3.10% | 1,975,178 |
| Mar 18, 2026 | 28.73 | 29.35 | 28.51 | 29.32 | 29.32 | 1.95% | 1,803,040 |
| Mar 17, 2026 | 28.98 | 29.70 | 28.70 | 28.76 | 28.76 | -0.76% | 2,424,744 |
| Mar 16, 2026 | 28.45 | 28.98 | 28.32 | 28.98 | 28.98 | 1.05% | 1,716,320 |
| Mar 13, 2026 | 28.99 | 29.12 | 28.61 | 28.68 | 28.68 | -1.51% | 1,881,936 |
| Mar 12, 2026 | 29.70 | 29.78 | 29.00 | 29.12 | 29.12 | -2.31% | 2,251,436 |
| Mar 11, 2026 | 30.19 | 30.36 | 29.71 | 29.81 | 29.81 | -1.23% | 1,834,368 |
| Mar 10, 2026 | 29.68 | 30.59 | 29.56 | 30.18 | 30.18 | 2.48% | 2,628,480 |
| Mar 9, 2026 | 29.60 | 29.79 | 28.91 | 29.45 | 29.45 | -2.00% | 2,684,277 |
| Mar 6, 2026 | 29.70 | 30.19 | 29.31 | 30.05 | 30.05 | 0.97% | 2,148,197 |
| Mar 5, 2026 | 30.46 | 30.46 | 29.52 | 29.76 | 29.76 | -0.97% | 2,751,405 |
| Mar 4, 2026 | 28.33 | 30.28 | 28.30 | 30.05 | 30.05 | 1.14% | 3,506,854 |
| Mar 3, 2026 | 32.61 | 32.61 | 29.65 | 29.71 | 29.71 | -9.78% | 7,878,280 |
| Mar 2, 2026 | 32.21 | 33.11 | 31.81 | 32.93 | 32.93 | 4.04% | 9,478,720 |
| Feb 27, 2026 | 31.56 | 31.95 | 31.42 | 31.65 | 31.65 | -0.03% | 2,331,676 |
| Feb 26, 2026 | 31.64 | 31.83 | 31.36 | 31.66 | 31.66 | 0.03% | 2,292,353 |
| Feb 25, 2026 | 31.20 | 31.65 | 31.06 | 31.65 | 31.65 | 1.31% | 2,654,272 |
| Feb 24, 2026 | 31.36 | 31.69 | 31.09 | 31.24 | 31.24 | -0.13% | 2,739,140 |
| Feb 13, 2026 | 31.44 | 31.84 | 31.20 | 31.28 | 31.28 | -0.51% | 2,883,744 |
| Feb 12, 2026 | 32.06 | 32.20 | 31.39 | 31.44 | 31.44 | -1.93% | 2,979,800 |
| Feb 11, 2026 | 32.21 | 32.67 | 31.73 | 32.06 | 32.06 | -0.43% | 3,144,512 |
| Feb 10, 2026 | 31.86 | 32.79 | 31.70 | 32.20 | 32.20 | 1.10% | 5,190,740 |
| Feb 9, 2026 | 31.49 | 31.96 | 31.09 | 31.85 | 31.85 | 3.11% | 4,544,780 |
| Feb 6, 2026 | 30.80 | 31.10 | 30.48 | 30.89 | 30.89 | 0.03% | 2,524,108 |
| Feb 5, 2026 | 30.58 | 31.30 | 30.34 | 30.88 | 30.88 | 0.39% | 3,131,124 |
| Feb 4, 2026 | 30.85 | 31.13 | 30.42 | 30.76 | 30.76 | -0.29% | 3,103,928 |
| Feb 3, 2026 | 30.59 | 30.99 | 30.39 | 30.85 | 30.85 | 1.85% | 3,195,704 |
| Feb 2, 2026 | 30.47 | 30.99 | 30.28 | 30.29 | 30.29 | -0.53% | 3,013,676 |
| Jan 30, 2026 | 30.12 | 30.59 | 29.85 | 30.45 | 30.45 | 0.86% | 3,844,776 |
| Jan 29, 2026 | 30.74 | 31.33 | 30.14 | 30.19 | 30.19 | -2.58% | 4,464,512 |
| Jan 28, 2026 | 31.82 | 31.91 | 30.92 | 30.99 | 30.99 | -2.61% | 3,948,052 |
| Jan 27, 2026 | 31.30 | 31.86 | 30.60 | 31.82 | 31.82 | 1.27% | 5,662,396 |
| Jan 26, 2026 | 33.00 | 33.13 | 31.18 | 31.42 | 31.42 | -5.16% | 6,981,741 |
| Jan 23, 2026 | 31.91 | 33.46 | 31.60 | 33.13 | 33.13 | 3.86% | 8,273,461 |
| Jan 22, 2026 | 31.32 | 32.08 | 30.97 | 31.90 | 31.90 | 1.85% | 6,464,660 |
| Jan 21, 2026 | 32.50 | 32.68 | 31.31 | 31.32 | 31.32 | -5.29% | 9,973,298 |
| Jan 20, 2026 | 33.81 | 34.97 | 32.62 | 33.07 | 33.07 | -5.97% | 13,401,020 |
| Jan 19, 2026 | 35.63 | 36.08 | 35.08 | 35.17 | 35.17 | -2.79% | 7,073,989 |
| Jan 16, 2026 | 35.50 | 37.60 | 34.71 | 36.18 | 36.18 | 3.14% | 10,675,780 |
| Jan 15, 2026 | 36.00 | 36.85 | 34.70 | 35.08 | 35.08 | -3.71% | 7,748,848 |
| Jan 14, 2026 | 36.20 | 37.55 | 35.72 | 36.43 | 36.43 | 0.14% | 11,359,800 |
| Jan 13, 2026 | 40.00 | 40.00 | 36.38 | 36.38 | 36.38 | -10.00% | 14,871,260 |
| Jan 12, 2026 | 39.29 | 40.98 | 38.56 | 40.42 | 40.42 | 4.82% | 18,030,133 |
| Jan 9, 2026 | 39.91 | 39.91 | 37.53 | 38.56 | 38.56 | 3.13% | 22,393,844 |
| Jan 8, 2026 | 33.89 | 37.39 | 33.67 | 37.39 | 37.39 | 10.00% | 16,608,850 |
| Jan 7, 2026 | 35.01 | 35.01 | 33.89 | 33.99 | 33.99 | -3.13% | 10,626,870 |
| Jan 6, 2026 | 35.51 | 35.71 | 34.52 | 35.09 | 35.09 | -3.36% | 18,028,540 |
| Jan 5, 2026 | 34.60 | 37.11 | 34.60 | 36.31 | 36.31 | 2.83% | 24,892,570 |
| Dec 31, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -9.99% | 1,514,600 |
| Dec 30, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -10.00% | 1,892,800 |
| Dec 29, 2025 | 43.30 | 44.24 | 42.80 | 43.59 | 43.59 | 0.09% | 9,544,202 |
| Dec 26, 2025 | 43.88 | 44.30 | 42.32 | 43.55 | 43.55 | 1.04% | 13,598,590 |
| Dec 25, 2025 | 40.88 | 43.50 | 40.80 | 43.10 | 43.10 | 3.98% | 12,107,264 |
| Dec 24, 2025 | 39.85 | 41.45 | 38.88 | 41.45 | 41.45 | 2.98% | 9,485,357 |
| Dec 23, 2025 | 42.00 | 42.71 | 39.85 | 40.25 | 40.25 | -4.58% | 10,361,632 |
| Dec 22, 2025 | 43.89 | 43.89 | 42.15 | 42.18 | 42.18 | -3.61% | 10,313,140 |
| Dec 19, 2025 | 44.07 | 45.80 | 43.00 | 43.76 | 43.76 | -0.70% | 15,438,642 |
| Dec 18, 2025 | 40.00 | 44.07 | 39.80 | 44.07 | 44.07 | 10.01% | 10,633,984 |
| Dec 17, 2025 | 42.50 | 42.50 | 39.65 | 40.06 | 40.06 | -6.55% | 9,515,288 |
| Dec 16, 2025 | 41.85 | 45.85 | 39.00 | 42.87 | 42.87 | 1.30% | 15,349,670 |
| Dec 15, 2025 | 41.64 | 43.00 | 39.88 | 42.32 | 42.32 | 0.88% | 11,436,365 |
| Dec 12, 2025 | 40.66 | 43.69 | 40.58 | 41.95 | 41.95 | 2.62% | 11,708,300 |
| Dec 11, 2025 | 42.13 | 42.66 | 40.67 | 40.88 | 40.88 | -5.02% | 10,201,530 |
| Dec 10, 2025 | 41.55 | 43.98 | 41.08 | 43.04 | 43.04 | 2.97% | 15,038,000 |
| Dec 9, 2025 | 43.97 | 44.10 | 41.49 | 41.80 | 41.80 | -5.88% | 19,351,830 |
| Dec 8, 2025 | 43.40 | 44.41 | 42.00 | 44.41 | 44.41 | 10.01% | 19,771,350 |
| Dec 5, 2025 | 36.50 | 40.37 | 36.50 | 40.37 | 40.37 | 10.00% | 7,636,158 |
| Dec 4, 2025 | 36.59 | 37.50 | 36.25 | 36.70 | 36.70 | -1.79% | 4,898,594 |
| Dec 3, 2025 | 38.01 | 39.12 | 36.66 | 37.37 | 37.37 | -2.66% | 7,952,834 |
| Dec 2, 2025 | 38.40 | 38.85 | 37.50 | 38.39 | 38.39 | -2.34% | 7,383,832 |
| Dec 1, 2025 | 37.70 | 39.45 | 37.70 | 39.31 | 39.31 | 3.64% | 11,482,590 |
| Nov 28, 2025 | 37.25 | 39.17 | 36.50 | 37.93 | 37.93 | -1.43% | 10,040,120 |
| Nov 27, 2025 | 37.00 | 40.00 | 35.50 | 38.48 | 38.48 | 1.45% | 13,354,530 |