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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	33.98	34.02	34.02	34.2	33.57	1.71M
October 24, 2025	32.8	34	34	34.49	32.8	2.61M
October 23, 2025	33.4	33.53	33.53	33.55	32.8	1.29M
October 22, 2025	33.98	33.43	33.43	34	33.36	1.29M
October 21, 2025	34.09	34	34	34.51	33.81	1.59M
October 20, 2025	33.78	34.17	34.17	34.56	33.78	1.32M
October 17, 2025	34.31	33.6	33.6	34.83	33.58	1.67M
October 16, 2025	34.97	34.6	34.6	35.27	34.29	1.96M
October 15, 2025	34.94	34.84	34.84	35.1	34.14	1.83M
October 14, 2025	35.84	34.94	34.94	35.89	34.81	3.11M
October 13, 2025	34.4	35.84	35.84	36.36	33.6	4.11M
October 10, 2025	35.18	35.03	35.03	35.5	34.91	2.36M
October 09, 2025	35	35.24	35.24	35.5	34.12	3.44M
September 30, 2025	33.83	34.7	34.7	34.89	33.83	3.17M
September 29, 2025	34.11	33.87	33.87	34.22	33.35	1.35M
September 26, 2025	33.91	33.97	33.97	34.4	33.53	2.25M
September 25, 2025	34.17	33.89	33.89	34.2	33.79	1.39M
September 24, 2025	33.43	34.18	34.18	34.25	33.12	1.9M
September 23, 2025	34.18	33.62	33.62	34.42	32.61	2.59M
September 22, 2025	33.87	34.17	34.17	34.23	33.66	1.56M
September 19, 2025	34.19	33.87	33.87	34.39	33.61	1.97M
September 18, 2025	34.41	33.8	33.8	34.57	33.5	3.02M
September 17, 2025	34.26	34.34	34.34	34.84	34.02	2.01M
September 16, 2025	33.96	34.2	34.2	34.26	33.81	1.84M
September 15, 2025	34.18	33.96	33.96	34.24	33.82	1.62M
September 12, 2025	34.19	34.18	34.18	34.47	34.07	2.24M
September 11, 2025	33.74	34.18	34.18	34.24	33.62	2.12M

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