Chengdu Tianjian Technology Co. Ltd. Class A 002977
SZSE · China · Electronic Technology
CNY 18.43-0.30 (-1.60%)
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 18.43 | -1.60% | CNY 18.78 | CNY 18.86 | CNY 18.39 | 791.90K |
| 2026-09-29 | CNY 18.73 | -0.32% | CNY 18.86 | CNY 19.09 | CNY 18.70 | 1.02M |
| 2026-09-28 | CNY 18.79 | -4.43% | CNY 19.68 | CNY 19.86 | CNY 18.70 | 1.34M |
| 2026-09-24 | CNY 19.66 | +0.46% | CNY 19.39 | CNY 20.16 | CNY 19.39 | 1.31M |
| 2026-09-23 | CNY 19.57 | -3.55% | CNY 18.88 | CNY 20.09 | CNY 18.88 | 2.02M |
| 2026-09-22 | CNY 20.29 | -1.02% | CNY 20.54 | CNY 20.54 | CNY 20.22 | 718.40K |
| 2026-09-21 | CNY 20.50 | +0.54% | CNY 20.20 | CNY 20.64 | CNY 20.20 | 500.27K |
| 2026-09-18 | CNY 20.39 | +1.75% | CNY 20.17 | CNY 20.46 | CNY 20.06 | 493.90K |
| 2026-09-17 | CNY 20.04 | -0.40% | CNY 20.08 | CNY 20.12 | CNY 19.81 | 422.82K |
| 2026-09-16 | CNY 20.12 | +1.41% | CNY 19.81 | CNY 20.42 | CNY 19.81 | 515.27K |
| 2026-09-15 | CNY 19.84 | -1.98% | CNY 20.28 | CNY 20.31 | CNY 19.84 | 669.40K |
| 2026-09-14 | CNY 20.24 | -1.22% | CNY 20.33 | CNY 20.65 | CNY 20.18 | 774.02K |
| 2026-09-11 | CNY 20.49 | -1.96% | CNY 20.81 | CNY 20.81 | CNY 20.25 | 1.04M |
| 2026-09-10 | CNY 20.90 | -2.79% | CNY 21.44 | CNY 21.48 | CNY 20.90 | 808.30K |
| 2026-09-09 | CNY 21.50 | +2.33% | CNY 20.86 | CNY 21.58 | CNY 20.86 | 919.10K |
| 2026-09-08 | CNY 21.01 | +0.62% | CNY 20.82 | CNY 21.11 | CNY 20.75 | 556.85K |
| 2026-09-07 | CNY 20.88 | -0.29% | CNY 20.89 | CNY 20.98 | CNY 20.72 | 733.50K |
| 2026-09-04 | CNY 20.94 | -1.69% | CNY 21.16 | CNY 21.39 | CNY 20.91 | 1.01M |
| 2026-09-03 | CNY 21.30 | -1.75% | CNY 21.77 | CNY 21.82 | CNY 21.18 | 1.26M |
| 2026-09-02 | CNY 21.68 | +1.83% | CNY 21.16 | CNY 21.80 | CNY 21.00 | 1.28M |
| 2026-09-01 | CNY 21.29 | -1.21% | CNY 21.50 | CNY 21.67 | CNY 21.21 | 895.30K |
| 2026-08-31 | CNY 21.55 | +2.77% | CNY 21.00 | CNY 21.55 | CNY 21.00 | 1.16M |
| 2026-08-28 | CNY 20.97 | +0.67% | CNY 20.88 | CNY 21.36 | CNY 20.78 | 840.10K |
| 2026-08-27 | CNY 20.83 | -0.48% | CNY 20.93 | CNY 21.30 | CNY 20.58 | 1.08M |
| 2026-08-26 | CNY 20.93 | -0.62% | CNY 21.06 | CNY 21.28 | CNY 20.74 | 774.20K |
| 2026-08-25 | CNY 21.06 | +2.98% | CNY 20.30 | CNY 21.36 | CNY 20.15 | 618.38K |
| 2026-08-24 | CNY 20.45 | -3.95% | CNY 20.98 | CNY 21.25 | CNY 20.22 | 888.26K |
| 2026-08-21 | CNY 21.29 | +5.19% | CNY 19.99 | CNY 21.73 | CNY 19.97 | 1.61M |
| 2026-08-20 | CNY 20.24 | -0.15% | CNY 20.26 | CNY 20.49 | CNY 20.02 | 826.81K |
| 2026-08-19 | CNY 20.27 | -3.61% | CNY 21.28 | CNY 21.47 | CNY 20.00 | 1.17M |
| 2026-08-18 | CNY 21.03 | -1.08% | CNY 21.27 | CNY 21.76 | CNY 20.83 | 1.01M |
| 2026-08-17 | CNY 21.26 | +0.76% | CNY 21.10 | CNY 21.32 | CNY 20.88 | 572.28K |
| 2026-08-14 | CNY 21.10 | -0.09% | CNY 20.99 | CNY 21.18 | CNY 20.73 | 858.06K |
| 2026-08-13 | CNY 21.12 | -2.22% | CNY 21.55 | CNY 21.69 | CNY 21.12 | 1.14M |
| 2026-08-12 | CNY 21.60 | -0.05% | CNY 21.56 | CNY 21.73 | CNY 21.46 | 896.27K |
| 2026-08-11 | CNY 21.61 | -1.77% | CNY 21.80 | CNY 21.86 | CNY 21.46 | 784.30K |
| 2026-08-10 | CNY 22.00 | +0.14% | CNY 21.85 | CNY 22.16 | CNY 21.56 | 898.48K |
| 2026-08-07 | CNY 21.97 | -0.36% | CNY 21.81 | CNY 22.04 | CNY 21.65 | 735.28K |
| 2026-08-06 | CNY 22.05 | -1.08% | CNY 22.30 | CNY 22.30 | CNY 21.61 | 1.20M |
| 2026-08-05 | CNY 22.29 | +2.67% | CNY 21.66 | CNY 23.08 | CNY 21.60 | 1.37M |
| 2026-08-04 | CNY 21.71 | +1.64% | CNY 21.30 | CNY 21.75 | CNY 21.25 | 912.65K |
| 2026-08-03 | CNY 21.36 | +0.66% | CNY 21.02 | CNY 21.76 | CNY 20.91 | 806.00K |
| 2026-07-31 | CNY 21.22 | +0.95% | CNY 21.10 | CNY 21.82 | CNY 20.91 | 1.20M |
| 2026-07-30 | CNY 21.02 | -2.41% | CNY 21.45 | CNY 21.75 | CNY 21.01 | 1.18M |
| 2026-07-29 | CNY 21.54 | -9.80% | CNY 22.38 | CNY 23.37 | CNY 21.49 | 3.35M |
| 2026-07-28 | CNY 23.88 | +1.96% | CNY 23.08 | CNY 24.25 | CNY 23.08 | 1.84M |
| 2026-07-27 | CNY 23.42 | +5.97% | CNY 22.01 | CNY 23.50 | CNY 21.62 | 1.92M |
| 2026-07-24 | CNY 22.10 | +1.47% | CNY 22.44 | CNY 22.96 | CNY 21.88 | 2.50M |
| 2026-07-23 | CNY 21.78 | +10.00% | CNY 19.81 | CNY 21.78 | CNY 19.60 | 1.53M |
| 2026-07-22 | CNY 19.80 | -0.95% | CNY 19.93 | CNY 20.85 | CNY 19.55 | 1.54M |
| 2026-07-21 | CNY 19.99 | -1.67% | CNY 20.04 | CNY 20.68 | CNY 18.36 | 2.33M |
| 2026-07-20 | CNY 20.33 | -7.63% | CNY 22.00 | CNY 22.79 | CNY 20.20 | 1.56M |
| 2026-07-17 | CNY 22.01 | -4.92% | CNY 23.15 | CNY 23.38 | CNY 21.68 | 1.02M |
| 2026-07-16 | CNY 23.15 | -2.49% | CNY 23.40 | CNY 23.84 | CNY 23.03 | 871.10K |
| 2026-07-15 | CNY 23.74 | +1.76% | CNY 23.03 | CNY 23.91 | CNY 23.03 | 949.00K |
| 2026-07-14 | CNY 23.33 | -1.97% | CNY 23.50 | CNY 23.50 | CNY 22.75 | 1.20M |
| 2026-07-13 | CNY 23.80 | -1.24% | CNY 24.13 | CNY 24.47 | CNY 22.70 | 2.44M |
| 2026-07-10 | CNY 24.10 | +2.21% | CNY 23.59 | CNY 25.84 | CNY 23.31 | 3.27M |
| 2026-07-09 | CNY 23.58 | -3.40% | CNY 24.39 | CNY 24.40 | CNY 23.23 | 2.44M |
| 2026-07-08 | CNY 24.41 | +4.09% | CNY 23.45 | CNY 24.88 | CNY 23.45 | 2.63M |
| 2026-07-07 | CNY 23.45 | -9.25% | CNY 25.00 | CNY 25.31 | CNY 23.26 | 3.57M |
| 2026-07-06 | CNY 25.84 | +6.16% | CNY 25.38 | CNY 26.50 | CNY 24.68 | 4.30M |
| 2026-07-03 | CNY 24.34 | +5.00% | CNY 24.34 | CNY 24.34 | CNY 24.34 | 469.28K |
| 2026-07-02 | CNY 23.18 | +4.98% | CNY 23.18 | CNY 23.18 | CNY 23.18 | 243.38K |
| 2026-07-01 | CNY 22.08 | +4.99% | CNY 22.00 | CNY 22.08 | CNY 21.68 | 511.90K |
| 2026-06-30 | CNY 21.03 | +4.99% | CNY 20.20 | CNY 21.03 | CNY 20.10 | 814.73K |
| 2026-06-29 | CNY 20.03 | -4.71% | CNY 20.99 | CNY 21.09 | CNY 19.97 | 2.08M |
| 2026-06-26 | CNY 21.02 | -2.91% | CNY 21.37 | CNY 22.38 | CNY 20.57 | 2.17M |
| 2026-06-25 | CNY 21.65 | -5.00% | CNY 22.55 | CNY 22.90 | CNY 21.65 | 1.31M |
| 2026-06-24 | CNY 22.79 | -4.24% | CNY 23.80 | CNY 23.90 | CNY 22.70 | 1.40M |
| 2026-06-23 | CNY 23.80 | +0.38% | CNY 23.50 | CNY 24.80 | CNY 23.42 | 1.09M |
| 2026-06-22 | CNY 23.71 | -3.26% | CNY 24.62 | CNY 24.81 | CNY 23.28 | 1.57M |
| 2026-06-18 | CNY 24.51 | -4.00% | CNY 25.50 | CNY 25.50 | CNY 24.32 | 1.32M |
| 2026-06-17 | CNY 25.53 | +1.55% | CNY 25.75 | CNY 26.06 | CNY 25.07 | 2.34M |
| 2026-06-16 | CNY 25.14 | +5.01% | CNY 24.81 | CNY 25.14 | CNY 24.64 | 527.87K |
| 2026-06-15 | CNY 23.94 | +5.00% | CNY 22.91 | CNY 23.94 | CNY 22.85 | 735.43K |
| 2026-06-12 | CNY 22.80 | -0.35% | CNY 23.18 | CNY 23.45 | CNY 22.68 | 1.50M |
| 2026-06-11 | CNY 22.88 | -4.98% | CNY 23.80 | CNY 23.81 | CNY 22.88 | 2.36M |
| 2026-06-10 | CNY 24.08 | -5.01% | CNY 25.01 | CNY 25.34 | CNY 24.08 | 1.58M |
| 2026-06-09 | CNY 25.35 | -0.28% | CNY 25.42 | CNY 25.84 | CNY 25.21 | 1.07M |
| 2026-06-08 | CNY 25.42 | -2.19% | CNY 25.50 | CNY 26.15 | CNY 25.10 | 1.55M |
| 2026-06-05 | CNY 25.99 | -0.65% | CNY 26.33 | CNY 26.66 | CNY 25.60 | 1.57M |
| 2026-06-04 | CNY 26.16 | -2.90% | CNY 26.63 | CNY 26.87 | CNY 25.91 | 1.84M |
| 2026-06-03 | CNY 26.94 | -1.68% | CNY 27.00 | CNY 27.75 | CNY 26.81 | 1.53M |
| 2026-06-02 | CNY 27.40 | -0.87% | CNY 27.59 | CNY 27.85 | CNY 27.05 | 1.45M |
| 2026-06-01 | CNY 27.64 | -0.86% | CNY 28.18 | CNY 28.32 | CNY 27.40 | 1.87M |
| 2026-05-29 | CNY 27.88 | -0.99% | CNY 27.93 | CNY 28.56 | CNY 27.75 | 2.48M |
| 2026-05-28 | CNY 28.16 | +5.00% | CNY 26.89 | CNY 28.16 | CNY 26.80 | 2.25M |
| 2026-05-27 | CNY 26.82 | -1.14% | CNY 27.27 | CNY 27.40 | CNY 26.49 | 1.63M |
| 2026-05-26 | CNY 27.13 | -4.51% | CNY 28.28 | CNY 28.28 | CNY 26.99 | 2.16M |