Tianyu Digital Technology Group Co., Ltd. Class A 002354
SZSE · China · Technology Services
CNY 7.16-0.08 (-1.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.16 | -1.10% | CNY 7.26 | CNY 7.31 | CNY 7.12 | 85.10M |
| 2026-09-29 | CNY 7.24 | +1.26% | CNY 7.15 | CNY 7.31 | CNY 7.11 | 98.96M |
| 2026-09-28 | CNY 7.15 | -4.41% | CNY 7.49 | CNY 7.52 | CNY 7.11 | 125.25M |
| 2026-09-24 | CNY 7.48 | -0.66% | CNY 7.60 | CNY 7.69 | CNY 7.41 | 124.95M |
| 2026-09-23 | CNY 7.53 | -7.15% | CNY 8.01 | CNY 8.01 | CNY 7.53 | 246.74M |
| 2026-09-22 | CNY 8.11 | +2.40% | CNY 7.93 | CNY 8.27 | CNY 7.86 | 320.48M |
| 2026-09-21 | CNY 7.92 | +4.21% | CNY 7.67 | CNY 7.95 | CNY 7.66 | 251.49M |
| 2026-09-18 | CNY 7.60 | -0.13% | CNY 7.65 | CNY 7.69 | CNY 7.51 | 164.84M |
| 2026-09-17 | CNY 7.61 | -0.78% | CNY 7.58 | CNY 7.73 | CNY 7.54 | 162.11M |
| 2026-09-16 | CNY 7.67 | +2.40% | CNY 7.49 | CNY 7.68 | CNY 7.32 | 183.28M |
| 2026-09-15 | CNY 7.49 | -1.45% | CNY 7.58 | CNY 7.74 | CNY 7.44 | 181.28M |
| 2026-09-14 | CNY 7.60 | +1.60% | CNY 7.46 | CNY 7.64 | CNY 7.28 | 189.73M |
| 2026-09-11 | CNY 7.48 | -1.84% | CNY 7.57 | CNY 7.79 | CNY 7.42 | 232.02M |
| 2026-09-10 | CNY 7.62 | -3.91% | CNY 7.80 | CNY 7.87 | CNY 7.60 | 181.51M |
| 2026-09-09 | CNY 7.93 | -4.00% | CNY 8.29 | CNY 8.31 | CNY 7.82 | 294.32M |
| 2026-09-08 | CNY 8.26 | -2.02% | CNY 8.43 | CNY 8.54 | CNY 8.21 | 359.66M |
| 2026-09-07 | CNY 8.43 | -0.24% | CNY 8.37 | CNY 8.62 | CNY 8.35 | 511.36M |
| 2026-09-04 | CNY 8.45 | +8.75% | CNY 7.88 | CNY 8.55 | CNY 7.83 | 619.69M |
| 2026-09-03 | CNY 7.77 | -3.00% | CNY 7.98 | CNY 8.21 | CNY 7.74 | 291.22M |
| 2026-09-02 | CNY 8.01 | -4.19% | CNY 8.00 | CNY 8.34 | CNY 7.95 | 371.83M |
| 2026-09-01 | CNY 8.36 | +4.11% | CNY 8.15 | CNY 8.80 | CNY 7.86 | 566.95M |
| 2026-08-31 | CNY 8.03 | +2.29% | CNY 7.78 | CNY 8.25 | CNY 7.42 | 566.50M |
| 2026-08-28 | CNY 7.85 | +9.94% | CNY 7.85 | CNY 7.85 | CNY 7.85 | 91.56M |
| 2026-08-27 | CNY 7.14 | +1.56% | CNY 7.05 | CNY 7.18 | CNY 7.02 | 161.63M |
| 2026-08-26 | CNY 7.03 | -0.28% | CNY 7.05 | CNY 7.09 | CNY 6.90 | 117.64M |
| 2026-08-25 | CNY 7.05 | +1.44% | CNY 6.92 | CNY 7.08 | CNY 6.79 | 142.40M |
| 2026-08-24 | CNY 6.95 | -4.01% | CNY 7.33 | CNY 7.38 | CNY 6.83 | 146.57M |
| 2026-08-21 | CNY 7.24 | -0.69% | CNY 7.26 | CNY 7.32 | CNY 7.09 | 124.05M |
| 2026-08-20 | CNY 7.29 | -1.22% | CNY 7.49 | CNY 7.53 | CNY 7.25 | 158.10M |
| 2026-08-19 | CNY 7.38 | -6.82% | CNY 7.80 | CNY 7.83 | CNY 7.31 | 206.90M |
| 2026-08-18 | CNY 7.92 | -3.88% | CNY 8.17 | CNY 8.18 | CNY 7.77 | 231.01M |
| 2026-08-17 | CNY 8.24 | +1.23% | CNY 8.18 | CNY 8.45 | CNY 7.98 | 240.94M |
| 2026-08-14 | CNY 8.14 | -2.51% | CNY 8.42 | CNY 8.62 | CNY 7.98 | 352.61M |
| 2026-08-13 | CNY 8.35 | -2.11% | CNY 8.57 | CNY 8.92 | CNY 8.33 | 484.77M |
| 2026-08-12 | CNY 8.53 | +2.52% | CNY 8.44 | CNY 8.97 | CNY 8.20 | 473.81M |
| 2026-08-11 | CNY 8.32 | -0.60% | CNY 8.24 | CNY 8.57 | CNY 8.01 | 397.59M |
| 2026-08-10 | CNY 8.37 | +4.23% | CNY 8.08 | CNY 8.43 | CNY 7.93 | 439.47M |
| 2026-08-07 | CNY 8.03 | -0.86% | CNY 8.00 | CNY 8.16 | CNY 7.68 | 380.30M |
| 2026-08-06 | CNY 8.10 | +2.27% | CNY 7.99 | CNY 8.23 | CNY 7.84 | 441.40M |
| 2026-08-05 | CNY 7.92 | +0.51% | CNY 7.51 | CNY 8.13 | CNY 7.51 | 549.93M |
| 2026-08-04 | CNY 7.88 | +10.06% | CNY 7.29 | CNY 7.88 | CNY 7.24 | 498.95M |
| 2026-08-03 | CNY 7.16 | +9.98% | CNY 7.16 | CNY 7.16 | CNY 7.00 | 125.81M |
| 2026-07-31 | CNY 6.51 | +9.97% | CNY 6.07 | CNY 6.51 | CNY 6.04 | 176.08M |
| 2026-07-30 | CNY 5.92 | -4.36% | CNY 6.10 | CNY 6.38 | CNY 5.88 | 210.07M |
| 2026-07-29 | CNY 6.19 | -0.64% | CNY 6.25 | CNY 6.31 | CNY 6.03 | 158.26M |
| 2026-07-28 | CNY 6.23 | -0.95% | CNY 6.27 | CNY 6.48 | CNY 6.21 | 165.95M |
| 2026-07-27 | CNY 6.29 | +6.25% | CNY 5.91 | CNY 6.29 | CNY 5.88 | 181.57M |
| 2026-07-24 | CNY 5.92 | -5.58% | CNY 6.06 | CNY 6.13 | CNY 5.90 | 154.97M |
| 2026-07-23 | CNY 6.27 | +0.16% | CNY 6.21 | CNY 6.43 | CNY 6.12 | 164.08M |
| 2026-07-22 | CNY 6.26 | -5.15% | CNY 6.38 | CNY 6.56 | CNY 6.20 | 229.11M |
| 2026-07-21 | CNY 6.60 | +2.48% | CNY 6.35 | CNY 6.60 | CNY 5.84 | 328.81M |
| 2026-07-20 | CNY 6.44 | -10.06% | CNY 6.67 | CNY 6.86 | CNY 6.44 | 260.56M |
| 2026-07-17 | CNY 7.16 | -10.05% | CNY 7.60 | CNY 7.75 | CNY 7.16 | 230.47M |
| 2026-07-16 | CNY 7.96 | +3.51% | CNY 7.63 | CNY 8.11 | CNY 7.50 | 395.55M |
| 2026-07-15 | CNY 7.69 | -0.52% | CNY 7.57 | CNY 7.95 | CNY 7.46 | 294.37M |
| 2026-07-14 | CNY 7.73 | -3.37% | CNY 7.96 | CNY 8.19 | CNY 7.41 | 342.35M |
| 2026-07-13 | CNY 8.00 | -6.32% | CNY 8.65 | CNY 8.89 | CNY 7.94 | 445.46M |
| 2026-07-10 | CNY 8.54 | +5.69% | CNY 8.23 | CNY 8.89 | CNY 8.02 | 537.87M |
| 2026-07-09 | CNY 8.08 | +0.75% | CNY 8.00 | CNY 8.42 | CNY 7.72 | 358.03M |
| 2026-07-08 | CNY 8.02 | -7.92% | CNY 8.50 | CNY 8.60 | CNY 7.97 | 345.82M |
| 2026-07-07 | CNY 8.71 | +3.32% | CNY 8.44 | CNY 9.11 | CNY 8.44 | 439.85M |
| 2026-07-06 | CNY 8.43 | -10.03% | CNY 9.57 | CNY 9.75 | CNY 8.43 | 480.19M |
| 2026-07-03 | CNY 9.37 | -9.38% | CNY 10.32 | CNY 10.32 | CNY 9.31 | 618.94M |
| 2026-07-02 | CNY 10.34 | +10.00% | CNY 10.00 | CNY 10.34 | CNY 10.00 | 102.68M |
| 2026-07-01 | CNY 9.40 | +1.08% | CNY 9.11 | CNY 9.87 | CNY 9.01 | 525.56M |
| 2026-06-30 | CNY 9.30 | +2.09% | CNY 9.25 | CNY 9.57 | CNY 8.98 | 538.01M |
| 2026-06-29 | CNY 9.11 | +3.17% | CNY 9.17 | CNY 9.68 | CNY 8.81 | 645.50M |
| 2026-06-26 | CNY 8.83 | +9.96% | CNY 8.23 | CNY 8.83 | CNY 7.96 | 494.70M |
| 2026-06-25 | CNY 8.03 | -9.98% | CNY 8.49 | CNY 8.57 | CNY 8.03 | 438.46M |
| 2026-06-24 | CNY 8.92 | +9.99% | CNY 8.21 | CNY 8.92 | CNY 8.11 | 176.97M |
| 2026-06-23 | CNY 8.11 | -4.59% | CNY 8.51 | CNY 8.64 | CNY 7.93 | 451.88M |
| 2026-06-22 | CNY 8.50 | +9.96% | CNY 8.10 | CNY 8.50 | CNY 8.09 | 288.72M |
| 2026-06-18 | CNY 7.73 | +9.96% | CNY 7.15 | CNY 7.73 | CNY 6.97 | 374.36M |
| 2026-06-17 | CNY 7.03 | -3.17% | CNY 7.19 | CNY 7.25 | CNY 6.96 | 285.51M |
| 2026-06-16 | CNY 7.26 | -3.20% | CNY 7.31 | CNY 7.41 | CNY 6.85 | 434.96M |
| 2026-06-15 | CNY 7.50 | -0.27% | CNY 7.56 | CNY 7.98 | CNY 7.38 | 469.84M |
| 2026-06-12 | CNY 7.52 | -5.76% | CNY 7.42 | CNY 8.12 | CNY 7.30 | 608.05M |
| 2026-06-11 | CNY 7.98 | -10.03% | CNY 8.75 | CNY 8.83 | CNY 7.98 | 160.37M |
| 2026-06-10 | CNY 8.87 | +10.05% | CNY 8.28 | CNY 8.87 | CNY 8.28 | 343.85M |
| 2026-06-09 | CNY 8.06 | +9.96% | CNY 7.75 | CNY 8.06 | CNY 7.62 | 475.45M |
| 2026-06-08 | CNY 7.33 | +10.06% | CNY 7.10 | CNY 7.33 | CNY 7.00 | 110.28M |
| 2026-06-05 | CNY 6.66 | +10.08% | CNY 6.66 | CNY 6.66 | CNY 6.55 | 124.96M |
| 2026-06-04 | CNY 6.05 | -2.10% | CNY 6.04 | CNY 6.20 | CNY 5.98 | 137.76M |
| 2026-06-03 | CNY 6.18 | -7.76% | CNY 6.40 | CNY 6.53 | CNY 6.12 | 224.04M |
| 2026-06-02 | CNY 6.70 | -9.95% | CNY 7.49 | CNY 7.50 | CNY 6.70 | 269.29M |
| 2026-06-01 | CNY 7.44 | +4.06% | CNY 7.05 | CNY 7.48 | CNY 7.00 | 271.42M |
| 2026-05-29 | CNY 7.15 | +0.28% | CNY 7.18 | CNY 7.38 | CNY 6.97 | 239.15M |
| 2026-05-28 | CNY 7.13 | +0.85% | CNY 7.00 | CNY 7.29 | CNY 6.97 | 204.36M |
| 2026-05-27 | CNY 7.07 | -1.12% | CNY 7.00 | CNY 7.27 | CNY 6.96 | 185.58M |
| 2026-05-26 | CNY 7.15 | +4.08% | CNY 6.81 | CNY 7.35 | CNY 6.65 | 282.35M |