Taiji Computer Corporation Limited - 002368.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	27.31	26.31	26.31	27.39	26.01	24.17M
October 29, 2025	27.78	27.76	27.76	27.95	27.55	7.99M
October 28, 2025	27.46	27.77	27.77	27.99	27.39	12.45M
October 27, 2025	27.58	27.45	27.45	27.69	27.18	9.92M
October 24, 2025	27.2	27.48	27.48	27.53	27.09	10.28M
October 23, 2025	26.75	27.2	27.2	27.34	26.4	8.03M
October 22, 2025	26.97	26.78	26.78	27.01	26.56	9.11M
October 21, 2025	25.87	27.2	27.2	27.5	25.73	18.43M
October 20, 2025	26.1	25.76	25.76	26.2	25.69	8.01M
October 17, 2025	27	25.73	25.73	27.11	25.71	14.97M
October 16, 2025	27.73	27.18	27.18	27.79	27	14.5M
October 15, 2025	27.43	27.94	27.94	28.47	26.9	17.75M
October 14, 2025	28.33	27.58	27.58	28.67	27.35	22.54M
October 13, 2025	26.85	28.63	28.63	29.2	26.81	31.02M
October 10, 2025	27.81	27.47	27.47	27.9	27.4	11.71M
October 09, 2025	27.67	28.08	28.08	28.28	27.42	16.29M
September 30, 2025	27.18	27.66	27.66	27.85	27.18	11.6M
September 29, 2025	26.88	27.12	27.12	27.25	26.66	8.5M
September 26, 2025	27.6	26.89	26.89	27.63	26.88	13.58M
September 25, 2025	27.38	27.71	27.71	28.05	27.28	14.07M
September 24, 2025	26.41	27.41	27.41	27.46	26.3	14.57M
September 23, 2025	27.58	26.55	26.55	27.59	26.06	17.76M
September 22, 2025	27.07	27.47	27.47	27.75	26.88	14.24M
September 19, 2025	26.85	27	27	27.46	26.81	15.66M
September 18, 2025	26.9	26.77	26.77	27.97	26.5	21.87M
September 17, 2025	27	26.93	26.93	27.19	26.81	11.1M
September 16, 2025	26.94	27.11	27.11	27.2	26.73	9.52M
September 15, 2025	27.28	27.09	27.09	27.45	26.9	11.43M
September 12, 2025	27.62	27.45	27.45	28.38	27.4	17.53M
September 11, 2025	27.7	27.59	27.59	27.88	26.7	19.69M
September 10, 2025	26.76	26.51	26.51	27.05	26.5	9.57M
September 09, 2025	27.31	26.57	26.57	27.31	26.4	13.18M
September 08, 2025	26.99	27.29	27.29	27.4	26.8	11.4M
September 05, 2025	26.64	27.02	27.02	27.02	26.15	10.91M
September 04, 2025	27.61	26.44	26.44	27.88	26.03	17.71M
September 03, 2025	28.74	27.78	27.78	28.77	27.59	15.58M
September 02, 2025	29.45	28.9	28.9	29.45	28.2	22.31M
September 01, 2025	29.99	29.5	29.5	30.31	29.25	22.21M
August 29, 2025	30	30.04	30.04	30.7	29.68	31.91M
August 28, 2025	28.99	29.61	29.61	29.77	28.52	24.15M
August 27, 2025	29.84	29.08	29.08	30.27	29	33.66M
August 26, 2025	29.49	29.55	29.55	30.03	29.01	24.94M
August 25, 2025	31.2	29.81	29.81	31.25	29.45	44.13M
August 22, 2025	29.9	30.04	30.04	30.18	29.15	31.09M
August 21, 2025	28.55	29.33	29.33	30.3	28.4	42.09M
August 20, 2025	28.58	28.52	28.52	28.58	27.79	24.79M
August 19, 2025	28.61	28.93	28.93	29.55	28.04	40.97M
August 18, 2025	26.26	28.04	28.04	28.66	26.26	39.28M
August 15, 2025	26.05	26.25	26.25	26.28	25.93	18.71M
August 14, 2025	26.5	26.15	26.15	27.07	26.13	20.31M
August 13, 2025	25.7	26.37	26.37	26.95	25.61	27.05M
August 12, 2025	25.66	25.7	25.7	25.85	25.4	11.03M
August 11, 2025	25.24	25.64	25.64	25.98	25.22	15.05M
August 08, 2025	26.01	25.24	25.24	26.23	25.18	19.28M
August 07, 2025	25.4	26.24	26.24	26.74	25.4	33.47M
August 06, 2025	25	25.48	25.48	25.52	24.92	12.99M
August 05, 2025	25.2	25.06	25.06	25.24	24.83	9.45M
August 04, 2025	24.85	25.19	25.19	25.25	24.83	9.95M
August 01, 2025	25	25.01	25.01	25.24	24.41	13.12M
July 31, 2025	24.85	24.86	24.86	25.35	24.81	12.29M

Taiji Computer Corporation Limited (002368.SZ) SHZ