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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	33.85	33.93	33.93	34.42	33.85	2.08M
September 09, 2025	34.79	33.84	33.84	34.81	33.7	2.06M
September 08, 2025	34.55	34.69	34.69	34.84	34.2	2.43M
September 05, 2025	33.95	34.33	34.33	34.42	33.51	2.69M
September 04, 2025	35.29	33.95	33.95	35.51	33.33	4.18M
September 03, 2025	37.85	35.28	35.28	38.09	35.14	5.06M
September 02, 2025	38.84	37.85	37.85	39.02	37.11	4.68M
September 01, 2025	39.48	38.99	38.99	39.72	38.91	2.94M
August 29, 2025	39.65	39.48	39.48	40	39.06	3.08M
August 28, 2025	39.3	39.93	39.93	40.45	38.19	5.01M
August 27, 2025	40.67	39.33	39.33	40.67	39	5.59M
August 26, 2025	40.66	40.67	40.67	41.07	40	4.81M
August 25, 2025	41.22	41.12	41.12	41.39	40.5	6.64M
August 22, 2025	40.92	41.13	41.13	41.3	40	5.98M
August 21, 2025	41.3	40.79	40.79	41.49	40.42	7.61M
August 20, 2025	39.99	40.81	40.81	40.83	39.6	8.5M
August 19, 2025	40.17	39.8	39.8	40.48	39.5	4.11M
August 18, 2025	39.97	40.2	40.2	41.66	39.86	6.03M
August 15, 2025	38.89	39.75	39.75	39.97	38.78	5.4M
August 14, 2025	40.45	39.1	39.1	40.73	38.88	6.57M
August 13, 2025	40.2	40.45	40.45	40.98	39.92	6.48M
August 12, 2025	40.99	40.19	40.19	41.3	40	6.47M
August 11, 2025	41.22	40.98	40.98	41.41	40.78	5.49M
August 08, 2025	41.3	40.93	40.93	42.18	40.84	6.98M
August 07, 2025	41.51	41.28	41.28	41.84	40.48	10.47M
August 06, 2025	41.12	42.15	42.15	42.99	40.66	16.12M
August 05, 2025	40.12	41.88	41.88	43.26	39.72	21M
August 04, 2025	36.01	39.33	39.33	39.33	35.77	10.73M
August 01, 2025	36.1	35.75	35.75	36.45	35.28	3.43M
July 31, 2025	36.08	36.18	36.18	36.77	35.98	2.94M
July 30, 2025	36.88	36.23	36.23	37.28	35.9	4.26M
July 29, 2025	36.34	36.79	36.79	36.79	36.06	2.74M
July 28, 2025	35.88	36.59	36.59	36.78	35.87	3.9M
July 25, 2025	36.2	35.83	35.83	36.27	35.7	2.77M
July 24, 2025	35.9	36.11	36.11	36.27	35.82	2.78M
July 23, 2025	36.6	35.97	35.97	36.6	35.86	3.54M
July 22, 2025	36.8	36.72	36.72	37.32	36.5	4.17M
July 21, 2025	36.4	36.68	36.68	36.68	36.04	3.26M
July 18, 2025	36.31	36.4	36.4	36.53	35.81	3.47M
July 17, 2025	35.87	36.2	36.2	36.35	35.75	3.11M
July 16, 2025	35.6	35.76	35.76	36.1	35.6	2M
July 15, 2025	36.3	35.8	35.8	36.54	35.44	3.5M
July 14, 2025	36.55	36.43	36.43	36.72	36.16	2.29M
July 11, 2025	36.21	36.51	36.51	36.61	36.15	2.92M
July 10, 2025	36.6	36.4	36.4	36.77	36.2	3.37M
July 09, 2025	36.93	36.77	36.77	37.7	36.62	4.84M

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