UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
27.48-0.82 (-2.90%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202428.1828.3027.3127.4827.482,244,404
29 Apr 202428.0828.3527.7628.3028.302,941,504
26 Apr 202427.5728.5727.5028.1328.133,049,288
25 Apr 202428.7229.0028.0028.1328.133,074,312
24 Apr 202428.5029.3628.0329.0529.054,710,964
23 Apr 202427.1330.7527.1129.2029.206,992,418
22 Apr 202426.1328.0725.8128.0728.075,211,965
19 Apr 202424.7425.6624.6125.5225.521,816,894
18 Apr 202424.6525.3924.1224.8624.861,527,358
17 Apr 202423.3024.6623.1024.5924.592,019,548
16 Apr 202424.8725.0022.7322.7622.762,500,948
15 Apr 202426.4826.7724.8125.2625.262,100,075
12 Apr 202426.3227.0326.1426.2126.211,050,512
11 Apr 202426.9927.3326.3026.3226.321,543,504
10 Apr 202428.2128.2126.6927.1927.191,977,432
09 Apr 202428.2528.6627.8128.1928.191,165,492
08 Apr 202428.9628.9627.7427.7427.741,737,052
03 Apr 202429.6629.6628.6328.9628.961,819,736
02 Apr 202430.5930.6029.3029.7129.712,779,644
01 Apr 202430.6630.8530.1630.5930.592,986,344
29 Mar 202430.0130.3929.4830.9330.931,344,860
28 Mar 202428.9530.6828.9530.0530.053,409,784
27 Mar 202429.4429.7928.7528.8128.812,311,824
26 Mar 202429.0030.0528.7030.0030.003,023,444
25 Mar 202429.5530.3328.9629.1229.122,987,404
22 Mar 202430.8030.9029.9930.1030.105,393,161
21 Mar 202430.7033.1329.5531.8831.8810,154,985
20 Mar 202427.9730.5827.9530.5830.583,977,784
19 Mar 202427.6528.0827.2727.8027.802,093,128
18 Mar 202426.9427.6426.9427.6427.642,446,696
15 Mar 202426.6027.1226.5526.9626.961,875,856
14 Mar 202427.0027.2826.1126.6026.602,258,784
13 Mar 202427.4927.6426.7027.3127.312,801,576
12 Mar 202427.1427.4126.8427.2527.252,050,768
11 Mar 202426.7826.9826.4326.9726.971,854,276
08 Mar 202425.6428.2025.4926.9326.933,060,424
07 Mar 202426.3426.5925.5025.6425.641,790,823
06 Mar 202425.9026.6525.7826.3226.321,653,487
05 Mar 202426.9927.2426.0826.1726.172,762,586
04 Mar 202427.5627.7526.4927.0127.013,739,819
01 Mar 202427.0628.0026.5827.9227.925,481,894
29 Feb 202424.3626.8824.3626.8826.885,860,158
28 Feb 202426.3127.0024.3524.4424.444,682,500
27 Feb 202425.1026.4324.7126.3126.312,903,264
26 Feb 202424.4025.5524.2624.9624.962,872,573
23 Feb 202423.2124.2623.1524.2024.202,777,344
22 Feb 202422.4323.3322.4023.1323.131,937,762
21 Feb 202422.1023.6021.8622.6522.652,433,134
20 Feb 202422.1622.4921.6022.4322.431,806,599
19 Feb 202421.4522.2921.4322.1622.162,469,054
08 Feb 202419.3021.2518.4621.2521.253,049,590
07 Feb 202420.5820.7518.8319.3219.322,801,752
06 Feb 202419.8922.4818.5420.6420.642,528,888
05 Feb 202422.5622.5820.4420.4420.441,805,626
02 Feb 202424.6025.0722.1422.7122.711,622,936
01 Feb 202424.5525.0123.8524.6024.601,227,672
31 Jan 202426.6926.6924.8124.8424.841,282,798
30 Jan 202427.2727.5826.6826.6926.69833,652
29 Jan 202428.5528.6927.4727.5027.50933,223
26 Jan 202428.5928.9228.0228.1328.131,031,996
25 Jan 202427.3228.5027.2328.4828.481,553,000
24 Jan 202427.3227.6426.1727.2727.271,155,560
23 Jan 202427.2927.4226.6227.1627.161,373,104
22 Jan 202429.7629.7627.1327.4327.431,676,748
19 Jan 202430.4130.6029.6929.6929.691,025,490
18 Jan 202431.0931.1029.7730.4030.401,453,056
17 Jan 202432.1732.1731.0731.1031.10833,136
16 Jan 202432.6032.6031.5032.0532.051,122,820
15 Jan 202432.9432.9432.1932.2632.261,017,344
12 Jan 202432.8033.5032.7033.0833.081,384,236
11 Jan 202432.3632.9732.3632.8432.84826,144
10 Jan 202432.8533.1532.3232.3232.32883,336
09 Jan 202433.0133.4932.6932.9832.98794,940
08 Jan 202433.4133.5532.8632.9532.95979,412
05 Jan 202434.6834.7133.2133.3833.381,351,472
04 Jan 202434.6635.0034.5034.7134.711,008,756
03 Jan 202435.1935.2034.2034.7134.711,951,396
02 Jan 202435.3236.0035.0135.3035.301,926,144
29 Dec 202335.3835.6834.8935.4235.422,467,316
28 Dec 202334.7035.6734.3035.2535.253,352,344
27 Dec 202334.5036.7533.9835.1035.103,676,820
26 Dec 202334.1034.9233.5334.5834.582,521,640
25 Dec 202334.3134.8833.8134.1834.181,685,456
22 Dec 202333.6534.3033.4833.8033.801,355,080
21 Dec 202333.3834.0033.0633.6333.631,066,704
20 Dec 202334.0434.2833.3533.3833.38964,968
19 Dec 202333.9034.1633.7233.9133.91609,724
18 Dec 202334.3434.3933.7133.7633.76712,860
15 Dec 202335.0135.0134.1734.3034.30849,632
14 Dec 202334.9835.1834.4634.5034.50977,592
13 Dec 202335.1435.4734.8234.9834.98843,924
12 Dec 202335.2535.8535.0935.1335.13915,972
11 Dec 202334.8035.3434.3535.2535.251,312,024
08 Dec 202335.4435.8134.8534.8734.871,474,504
07 Dec 202335.7835.8535.4035.4535.451,165,588
06 Dec 202335.7836.0935.6035.7835.781,089,452
05 Dec 202336.7236.7235.6135.8235.821,949,424
04 Dec 202337.3637.4236.6236.7536.751,803,452
01 Dec 202337.0437.8036.8237.3337.331,979,504
30 Nov 202337.4237.8836.5537.0037.002,246,552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...