Chengdu Tianjian Technology Co., Ltd. - 002977.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	32.5	31.32	31.32	32.68	31.31	9.97M
January 20, 2026	33.81	33.07	33.07	34.97	32.62	13.49M
January 19, 2026	35.63	35.17	35.17	36.08	35.08	7.07M
January 16, 2026	35.5	36.18	36.18	37.6	34.71	10.78M
January 15, 2026	36	35.08	35.08	36.85	34.7	7.83M
January 14, 2026	36.2	36.43	36.43	37.55	35.72	11.36M
January 13, 2026	40	36.38	36.38	40	36.38	14.87M
January 12, 2026	39.29	40.42	40.42	40.98	38.56	18.03M
January 09, 2026	39.91	38.56	38.56	39.91	37.53	22.39M
January 08, 2026	33.89	37.39	37.39	37.39	33.67	16.62M
January 07, 2026	35.01	33.99	33.99	35.01	33.89	10.63M
January 06, 2026	35.51	35.09	35.09	35.71	34.52	18.37M
January 05, 2026	34.6	36.31	36.31	37.11	34.6	24.89M
December 31, 2025	35.31	35.31	35.31	35.31	35.31	1.51M
December 30, 2025	39.23	39.23	39.23	39.23	39.23	1.89M
December 29, 2025	43.3	43.59	43.59	44.24	42.8	9.54M
December 26, 2025	43.88	43.55	43.55	44.3	42.32	13.68M
December 25, 2025	40.88	43.1	43.1	43.5	40.8	12.11M
December 24, 2025	39.85	41.45	41.45	41.45	38.88	9.6M
December 23, 2025	42	40.25	40.25	42.71	39.85	10.52M
December 22, 2025	43.89	42.18	42.18	43.89	42.15	10.31M
December 19, 2025	44.07	43.76	43.76	45.8	43	15.44M
December 18, 2025	40	44.07	44.07	44.07	39.8	10.69M
December 17, 2025	42.5	40.06	40.06	42.5	39.65	9.64M
December 16, 2025	41.85	42.87	42.87	45.85	39	15.56M
December 15, 2025	41.64	42.32	42.32	43	39.88	11.44M
December 12, 2025	40.66	41.95	41.95	43.69	40.58	11.71M
December 11, 2025	42.13	40.88	40.88	42.66	40.67	10.34M
December 10, 2025	41.55	43.04	43.04	43.98	41.08	15.04M
December 09, 2025	43.97	41.8	41.8	44.1	41.49	19.35M
December 08, 2025	43.4	44.41	44.41	44.41	42	19.77M
December 05, 2025	36.5	40.37	40.37	40.37	36.5	7.67M
December 04, 2025	36.59	36.7	36.7	37.5	36.25	4.96M
December 03, 2025	37.25	37.37	37.37	39.12	36.66	7.95M
December 02, 2025	38.4	38.39	38.39	38.85	37.5	7.52M
December 01, 2025	37.7	39.31	39.31	39.45	37.7	11.48M
November 28, 2025	37.25	37.93	37.93	39.17	36.5	10.19M
November 27, 2025	37	38.48	38.48	40	35.5	13.35M
November 26, 2025	38.59	37.93	37.93	38.95	37.16	11.01M
November 25, 2025	39.87	38.96	38.96	42.1	38.48	18.86M
November 24, 2025	35.05	38.28	38.28	38.28	35.05	8.88M
November 21, 2025	34.47	34.8	34.8	35.83	34.25	6.12M
November 20, 2025	33.86	34.45	34.45	34.6	33.57	3.83M
November 19, 2025	33.47	33.86	33.86	34.11	33.2	2.86M
November 18, 2025	34.11	33.46	33.46	34.11	33.26	2M
November 17, 2025	33.5	34.11	34.11	34.8	33.5	3.93M
November 14, 2025	32.88	32.91	32.91	33.3	32.8	1.12M
November 13, 2025	32.96	33.06	33.06	33.33	32.92	961,916
November 12, 2025	33.48	33.07	33.07	33.74	32.67	1.36M
November 11, 2025	33.87	33.47	33.47	34	33.42	1.07M
November 10, 2025	33.69	33.87	33.87	34.04	33.6	1.09M
November 07, 2025	33.77	33.6	33.6	33.77	33.37	1.03M
November 06, 2025	34.06	33.79	33.79	34.1	33.6	1.25M
November 05, 2025	33.72	33.94	33.94	34.1	33.53	953,300
November 04, 2025	34.34	33.84	33.84	34.46	33.6	1.34M
November 03, 2025	33.6	34.3	34.3	34.47	33.59	2.17M
October 31, 2025	33.5	33.6	33.6	33.72	33.27	1.13M
October 30, 2025	33.92	33.57	33.57	34.15	33.53	1.46M
October 29, 2025	34.29	33.91	33.91	34.29	33.71	1.4M
October 28, 2025	34.02	34.23	34.23	34.42	33.78	1.47M

Chengdu Tianjian Technology Co., Ltd. (002977.SZ) SHZ