TJGC Historical Prices
TJGC Group Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
199
Period high
36.76
Period low
1.46
Period change
+1087.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 32.00 | 33.28 | 31.00 | 31.89 | -2.63% | 69,310 |
| Oct 13, 2026 | 32.38 | 32.99 | 29.96 | 32.75 | -1.44% | 20,862 |
| Oct 12, 2026 | 32.70 | 34.00 | 30.24 | 33.23 | -0.15% | 16,579 |
| Oct 9, 2026 | 31.98 | 34.15 | 31.98 | 33.28 | +0.85% | 27,872 |
| Oct 8, 2026 | 31.01 | 33.00 | 30.60 | 33.00 | +6.45% | 26,568 |
| Oct 7, 2026 | 26.54 | 31.91 | 23.73 | 31.00 | +11.43% | 52,157 |
| Oct 6, 2026 | 32.28 | 33.22 | 27.00 | 27.82 | -15.39% | 97,980 |
| Oct 5, 2026 | 32.73 | 34.25 | 30.00 | 32.88 | -1.20% | 114,855 |
| Oct 2, 2026 | 34.92 | 34.92 | 32.24 | 33.28 | +2.15% | 25,168 |
| Oct 1, 2026 | 26.31 | 35.73 | 26.31 | 32.58 | +7.88% | 118,406 |
| Sep 30, 2026 | 34.76 | 35.80 | 30.20 | 30.20 | -13.21% | 88,995 |
| Sep 29, 2026 | 27.68 | 36.76 | 27.41 | 34.80 | +21.92% | 138,389 |
| Sep 28, 2026 | 26.50 | 29.71 | 24.99 | 28.54 | +8.77% | 201,758 |
| Sep 25, 2026 | 29.77 | 30.77 | 25.89 | 26.24 | -6.95% | 105,225 |
| Sep 24, 2026 | 24.03 | 28.55 | 20.00 | 28.20 | +21.13% | 360,948 |
| Sep 23, 2026 | 16.92 | 23.87 | 16.85 | 23.28 | +37.75% | 392,945 |
| Sep 22, 2026 | 17.58 | 17.67 | 15.68 | 16.90 | -3.87% | 77,547 |
| Sep 21, 2026 | 16.91 | 17.97 | 15.03 | 17.58 | +4.39% | 173,046 |
| Sep 18, 2026 | 10.86 | 19.18 | 10.83 | 16.84 | +52.95% | 2,563,494 |
| Sep 17, 2026 | 11.00 | 11.20 | 10.86 | 11.01 | -0.09% | 3,306,077 |
| Sep 16, 2026 | 10.95 | 11.31 | 10.60 | 11.02 | +0.27% | 3,515,489 |
| Sep 15, 2026 | 11.26 | 11.50 | 10.88 | 10.99 | -4.68% | 3,068,236 |
| Sep 14, 2026 | 11.24 | 12.38 | 10.90 | 11.53 | +3.04% | 1,110,990 |
| Sep 11, 2026 | 10.65 | 11.50 | 10.48 | 11.19 | +5.77% | 1,794,492 |
| Sep 9, 2026 | 10.40 | 10.77 | 10.40 | 10.58 | +0.67% | 1,951,423 |
| Sep 8, 2026 | 10.46 | 10.60 | 10.30 | 10.51 | +0.96% | 1,685,873 |
| Sep 4, 2026 | 10.00 | 10.65 | 9.83 | 10.41 | +5.58% | 2,640,357 |
| Sep 3, 2026 | 10.04 | 10.80 | 8.80 | 9.86 | -1.79% | 2,679,260 |
| Sep 2, 2026 | 10.02 | 10.38 | 9.90 | 10.04 | -0.40% | 1,671,039 |
| Aug 31, 2026 | 9.65 | 10.29 | 9.26 | 10.08 | +1.82% | 338,487 |
| Aug 28, 2026 | 7.93 | 10.19 | 7.36 | 9.90 | +24.69% | 576,671 |
| Aug 27, 2026 | 6.13 | 8.00 | 5.99 | 7.94 | +26.23% | 349,615 |
| Aug 26, 2026 | 6.45 | 6.45 | 6.03 | 6.29 | -4.12% | 221,658 |
| Aug 25, 2026 | 6.24 | 6.70 | 6.01 | 6.56 | +7.54% | 1,256,719 |
| Aug 24, 2026 | 4.62 | 6.39 | 4.61 | 6.10 | +30.90% | 4,935,461 |
| Aug 21, 2026 | 4.62 | 4.70 | 4.50 | 4.66 | +0.87% | 1,424,610 |
| Aug 20, 2026 | 4.38 | 4.65 | 4.30 | 4.62 | +5.48% | 2,381,705 |
| Aug 19, 2026 | 4.44 | 4.49 | 4.37 | 4.38 | -1.57% | 2,132,044 |
| Aug 18, 2026 | 3.90 | 5.15 | 3.65 | 4.45 | +10.97% | 883,260 |
| Aug 17, 2026 | 4.07 | 4.23 | 3.90 | 4.01 | +0.00% | 4,390,460 |
| Aug 14, 2026 | 3.90 | 4.04 | 3.90 | 4.01 | +3.89% | 261,995 |
| Aug 13, 2026 | 3.79 | 4.02 | 3.77 | 3.86 | +2.93% | 1,031,087 |
| Aug 12, 2026 | 3.84 | 3.85 | 3.55 | 3.75 | -1.83% | 2,737,252 |
| Aug 11, 2026 | 3.70 | 3.83 | 3.53 | 3.82 | +4.66% | 2,763,640 |
| Aug 10, 2026 | 3.65 | 4.13 | 3.60 | 3.65 | +0.00% | 253,635 |
| Aug 7, 2026 | 3.55 | 3.69 | 3.30 | 3.65 | -0.27% | 335,521 |
| Aug 6, 2026 | 3.71 | 3.86 | 3.18 | 3.66 | -11.17% | 1,113,689 |
| Aug 5, 2026 | 5.37 | 5.54 | 3.87 | 4.12 | -23.13% | 4,032,200 |
| Aug 4, 2026 | 5.34 | 5.39 | 5.16 | 5.36 | +1.13% | 921,425 |
| Aug 3, 2026 | 5.20 | 5.39 | 5.20 | 5.30 | +0.76% | 375,809 |
| Jul 31, 2026 | 5.23 | 5.30 | 5.14 | 5.26 | +2.53% | 508,517 |
| Jul 30, 2026 | 5.07 | 5.23 | 5.03 | 5.13 | +0.29% | 2,409,807 |
| Jul 29, 2026 | 5.13 | 5.28 | 4.53 | 5.12 | -0.49% | 1,654,055 |
| Jul 28, 2026 | 5.09 | 5.17 | 4.45 | 5.14 | +0.00% | 168,862 |
| Jul 27, 2026 | 5.19 | 5.22 | 5.12 | 5.14 | -0.96% | 84,555 |
| Jul 24, 2026 | 5.06 | 5.20 | 5.01 | 5.19 | +3.59% | 321,687 |
| Jul 23, 2026 | 4.90 | 5.20 | 4.82 | 5.01 | +2.04% | 882,979 |
| Jul 22, 2026 | 4.50 | 4.95 | 4.46 | 4.91 | +9.11% | 229,587 |
| Jul 21, 2026 | 4.56 | 4.56 | 4.47 | 4.50 | -3.43% | 4,042 |
| Jul 20, 2026 | 4.40 | 4.88 | 4.40 | 4.66 | +4.25% | 5,855 |
| Jul 17, 2026 | 4.46 | 4.52 | 4.46 | 4.47 | -3.87% | 2,480 |
| Jul 16, 2026 | 4.48 | 4.66 | 4.44 | 4.65 | -1.49% | 3,708 |
| Jul 15, 2026 | 4.55 | 4.99 | 4.44 | 4.72 | +6.07% | 85,004 |
| Jul 14, 2026 | 4.54 | 4.67 | 4.45 | 4.45 | -0.89% | 8,731 |
| Jul 13, 2026 | 4.67 | 4.67 | 4.49 | 4.49 | -3.85% | 740 |
| Jul 10, 2026 | 4.55 | 4.67 | 4.55 | 4.67 | -5.27% | 2,543 |
| Jul 9, 2026 | 4.47 | 5.01 | 4.44 | 4.93 | +9.31% | 61,106 |
| Jul 8, 2026 | 4.66 | 5.00 | 4.42 | 4.51 | +0.22% | 8,315 |
| Jul 7, 2026 | 4.77 | 4.81 | 4.50 | 4.50 | -6.83% | 1,793 |
| Jul 6, 2026 | 4.68 | 5.00 | 4.59 | 4.83 | +3.87% | 18,658 |
| Jul 2, 2026 | 4.80 | 5.00 | 4.65 | 4.65 | -4.12% | 49,758 |
| Jul 1, 2026 | 4.55 | 4.86 | 4.50 | 4.85 | +7.06% | 70,531 |
| Jun 30, 2026 | 4.52 | 4.61 | 4.52 | 4.53 | +0.67% | 10,796 |
| Jun 29, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | -2.81% | 17,428 |
| Jun 26, 2026 | 4.41 | 4.67 | 4.41 | 4.63 | +5.95% | 12,366 |
| Jun 25, 2026 | 4.46 | 4.56 | 4.11 | 4.37 | +0.23% | 555,822 |
| Jun 24, 2026 | 4.33 | 4.55 | 4.21 | 4.36 | +1.40% | 56,833 |
| Jun 23, 2026 | 4.32 | 4.43 | 4.27 | 4.30 | -0.69% | 17,002 |
| Jun 22, 2026 | 4.35 | 4.43 | 4.10 | 4.33 | -1.59% | 82,876 |
| Jun 18, 2026 | 4.50 | 4.51 | 4.20 | 4.40 | -4.97% | 547,652 |
| Jun 17, 2026 | 4.62 | 4.70 | 4.61 | 4.63 | -3.74% | 17,931 |
| Jun 16, 2026 | 4.97 | 4.97 | 4.71 | 4.81 | -6.05% | 30,421 |
| Jun 15, 2026 | 5.26 | 5.50 | 5.00 | 5.12 | -7.41% | 48,139 |
| Jun 12, 2026 | 5.07 | 5.99 | 4.80 | 5.53 | +5.53% | 46,284 |
| Jun 11, 2026 | 5.47 | 5.47 | 5.00 | 5.24 | -5.76% | 81,738 |
| Jun 10, 2026 | 6.08 | 6.08 | 5.33 | 5.56 | -4.63% | 80,704 |
| Jun 9, 2026 | 5.86 | 6.56 | 5.70 | 5.83 | -7.31% | 163,560 |
| Jun 8, 2026 | 6.70 | 6.76 | 6.25 | 6.29 | -9.37% | 710,246 |
| Jun 5, 2026 | 6.53 | 6.96 | 6.45 | 6.94 | +3.89% | 1,297,483 |
| Jun 4, 2026 | 6.07 | 6.94 | 6.05 | 6.68 | +9.33% | 2,319,915 |
| Jun 3, 2026 | 2.55 | 7.07 | 2.30 | 6.11 | -7.00% | 1,053,307 |
| May 15, 2026 | 6.45 | 6.57 | 6.24 | 6.57 | +1.86% | 366,084 |
| May 14, 2026 | 6.33 | 6.51 | 6.18 | 6.45 | +0.47% | 935,331 |
| May 13, 2026 | 6.09 | 6.48 | 6.00 | 6.42 | +6.47% | 734,069 |
| May 12, 2026 | 5.76 | 6.03 | 5.55 | 6.03 | +5.79% | 1,683,854 |
| May 11, 2026 | 4.92 | 5.79 | 4.80 | 5.70 | +13.10% | 853,518 |
| May 8, 2026 | 5.01 | 5.19 | 5.01 | 5.04 | -4.55% | 15,193 |
| May 7, 2026 | 5.22 | 5.40 | 5.19 | 5.28 | +1.73% | 7,784 |
| May 6, 2026 | 5.22 | 5.40 | 5.16 | 5.19 | -0.57% | 16,788 |
| May 5, 2026 | 5.52 | 5.52 | 5.22 | 5.22 | -5.43% | 18,926 |
| May 4, 2026 | 5.43 | 5.55 | 5.04 | 5.52 | -0.54% | 37,054 |
| May 1, 2026 | 4.96 | 5.55 | 4.95 | 5.55 | +12.12% | 32,886 |
| Apr 30, 2026 | 4.41 | 5.04 | 3.87 | 4.95 | +5.10% | 30,497 |
| Apr 29, 2026 | 4.09 | 4.74 | 3.98 | 4.71 | +18.05% | 74,045 |
| Apr 28, 2026 | 2.88 | 4.32 | 2.88 | 3.99 | +35.71% | 115,585 |
| Apr 27, 2026 | 4.62 | 4.65 | 2.58 | 2.94 | -39.88% | 62,111 |
| Apr 24, 2026 | 4.38 | 4.95 | 4.38 | 4.89 | +9.40% | 45,970 |
| Apr 23, 2026 | 4.08 | 4.50 | 3.87 | 4.47 | +9.56% | 41,074 |
| Apr 22, 2026 | 3.54 | 4.08 | 3.54 | 4.08 | +13.33% | 31,025 |
| Apr 21, 2026 | 3.15 | 3.66 | 3.12 | 3.60 | +6.19% | 27,274 |
| Apr 20, 2026 | 3.39 | 3.45 | 3.21 | 3.39 | -1.74% | 7,054 |
| Apr 17, 2026 | 3.33 | 3.60 | 3.27 | 3.45 | +2.68% | 43,606 |
| Apr 16, 2026 | 2.85 | 3.36 | 2.85 | 3.36 | +16.68% | 24,696 |
| Apr 15, 2026 | 2.91 | 2.91 | 2.76 | 2.88 | +2.13% | 11,980 |
| Apr 14, 2026 | 2.76 | 2.86 | 2.76 | 2.82 | -2.09% | 12,638 |
| Apr 13, 2026 | 2.60 | 2.93 | 2.60 | 2.88 | +2.13% | 38,984 |
| Apr 10, 2026 | 2.64 | 2.85 | 2.64 | 2.82 | +7.06% | 9,594 |
| Apr 9, 2026 | 2.52 | 2.64 | 2.21 | 2.63 | +4.52% | 16,220 |
| Apr 8, 2026 | 2.43 | 2.57 | 2.40 | 2.52 | +2.26% | 4,790 |
| Apr 7, 2026 | 2.10 | 2.46 | 2.10 | 2.46 | +4.48% | 12,521 |
| Apr 6, 2026 | 2.43 | 2.54 | 2.10 | 2.36 | +0.15% | 3,905 |
| Apr 2, 2026 | 2.25 | 2.48 | 2.25 | 2.35 | +3.29% | 9,533 |
| Apr 1, 2026 | 2.13 | 2.35 | 2.13 | 2.28 | +7.04% | 16,333 |
| Mar 31, 2026 | 1.97 | 2.14 | 1.97 | 2.13 | +5.97% | 13,473 |
| Mar 30, 2026 | 1.85 | 2.01 | 1.85 | 2.01 | +4.04% | 14,320 |
| Mar 27, 2026 | 1.83 | 1.93 | 1.77 | 1.93 | +4.21% | 10,355 |
| Mar 26, 2026 | 1.88 | 1.88 | 1.74 | 1.85 | +1.06% | 7,756 |
| Mar 25, 2026 | 1.85 | 1.96 | 1.66 | 1.83 | +3.64% | 37,590 |
| Mar 24, 2026 | 1.59 | 2.55 | 1.56 | 1.77 | +18.24% | 1,300,888 |
| Mar 23, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | -15.19% | 16,548 |
| Mar 20, 2026 | 1.67 | 1.77 | 1.63 | 1.77 | +7.05% | 4,465 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.65 | 1.65 | -8.08% | 6,369 |
| Mar 18, 2026 | 1.87 | 1.89 | 1.71 | 1.79 | -3.08% | 22,992 |
| Mar 17, 2026 | 2.15 | 2.15 | 1.81 | 1.85 | -11.86% | 13,357 |
| Mar 16, 2026 | 2.42 | 2.42 | 2.04 | 2.10 | -13.59% | 17,862 |
| Mar 13, 2026 | 2.44 | 2.55 | 2.36 | 2.43 | -0.52% | 1,748 |
| Mar 12, 2026 | 2.46 | 2.46 | 2.43 | 2.44 | -0.71% | 784 |
| Mar 11, 2026 | 2.27 | 2.52 | 2.27 | 2.46 | -1.31% | 6,313 |
| Mar 10, 2026 | 2.31 | 2.49 | 2.31 | 2.49 | +2.72% | 975 |
| Mar 9, 2026 | 2.30 | 2.54 | 2.25 | 2.43 | +1.13% | 10,021 |
| Mar 6, 2026 | 2.55 | 2.59 | 2.40 | 2.40 | -5.84% | 5,563 |
| Mar 5, 2026 | 2.53 | 2.60 | 2.40 | 2.55 | +5.63% | 2,418 |
| Mar 4, 2026 | 2.58 | 2.58 | 2.40 | 2.41 | +3.12% | 2,114 |
| Mar 3, 2026 | 2.34 | 2.70 | 2.34 | 2.34 | -8.24% | 4,173 |
| Mar 2, 2026 | 2.34 | 2.59 | 2.31 | 2.55 | -4.39% | 8,230 |
| Feb 27, 2026 | 2.45 | 2.67 | 2.45 | 2.67 | +6.56% | 2,891 |
| Feb 26, 2026 | 2.66 | 2.77 | 2.31 | 2.50 | -8.92% | 20,008 |
| Feb 25, 2026 | 2.61 | 2.91 | 2.58 | 2.75 | +2.22% | 26,179 |
| Feb 24, 2026 | 2.71 | 3.54 | 2.48 | 2.69 | +5.30% | 1,121,709 |
| Feb 23, 2026 | 2.77 | 2.77 | 2.55 | 2.55 | -8.00% | 710 |
| Feb 20, 2026 | 2.85 | 2.85 | 2.61 | 2.77 | -5.19% | 2,223 |
| Feb 19, 2026 | 2.70 | 3.06 | 2.51 | 2.93 | +8.40% | 3,166 |
| Feb 18, 2026 | 2.73 | 2.76 | 2.67 | 2.70 | +1.03% | 1,687 |
| Feb 17, 2026 | 2.67 | 2.73 | 2.67 | 2.67 | -2.23% | 2,231 |
| Feb 13, 2026 | 2.75 | 2.75 | 2.73 | 2.73 | +0.00% | 516 |
| Feb 12, 2026 | 2.91 | 2.91 | 2.70 | 2.73 | +1.22% | 1,202 |
| Feb 11, 2026 | 3.15 | 3.18 | 2.70 | 2.70 | -15.08% | 10,801 |
| Feb 10, 2026 | 3.05 | 3.45 | 3.03 | 3.18 | +8.16% | 6,774 |
| Feb 9, 2026 | 2.79 | 3.30 | 2.79 | 2.94 | +10.11% | 6,733 |
| Feb 6, 2026 | 2.46 | 2.79 | 2.46 | 2.67 | +5.05% | 3,698 |
| Feb 5, 2026 | 2.60 | 2.90 | 2.54 | 2.54 | +2.00% | 11,992 |
| Feb 4, 2026 | 2.90 | 3.03 | 2.46 | 2.49 | -13.53% | 18,373 |
| Feb 3, 2026 | 3.25 | 3.25 | 2.88 | 2.88 | -8.51% | 11,713 |
| Feb 2, 2026 | 3.06 | 3.23 | 3.06 | 3.15 | +0.00% | 8,303 |
| Jan 30, 2026 | 3.18 | 3.27 | 3.12 | 3.15 | +2.94% | 15,915 |
| Jan 29, 2026 | 3.27 | 3.45 | 3.06 | 3.06 | -4.67% | 8,163 |
| Jan 28, 2026 | 3.18 | 3.27 | 3.18 | 3.21 | +1.90% | 6,946 |
| Jan 27, 2026 | 3.18 | 3.21 | 3.09 | 3.15 | -0.94% | 4,475 |
| Jan 26, 2026 | 3.30 | 3.42 | 3.15 | 3.18 | -4.50% | 11,884 |
| Jan 23, 2026 | 3.60 | 3.69 | 3.27 | 3.33 | -7.50% | 20,744 |
| Jan 22, 2026 | 3.63 | 3.69 | 3.48 | 3.60 | -2.44% | 6,546 |
| Jan 21, 2026 | 3.75 | 3.84 | 3.69 | 3.69 | +1.65% | 12,662 |
| Jan 20, 2026 | 3.84 | 4.08 | 3.63 | 3.63 | -1.63% | 25,982 |
| Jan 16, 2026 | 3.21 | 4.14 | 3.21 | 3.69 | +18.28% | 103,064 |
| Jan 15, 2026 | 4.35 | 4.44 | 3.03 | 3.12 | -27.78% | 67,425 |
| Jan 14, 2026 | 4.32 | 4.65 | 4.26 | 4.32 | +0.00% | 37,496 |
| Jan 13, 2026 | 4.29 | 4.47 | 3.96 | 4.32 | +3.60% | 36,103 |
| Jan 12, 2026 | 3.48 | 4.29 | 3.48 | 4.17 | +23.01% | 39,895 |
| Jan 9, 2026 | 3.42 | 3.51 | 3.33 | 3.39 | +3.67% | 11,496 |
| Jan 8, 2026 | 3.18 | 3.30 | 3.09 | 3.27 | +2.83% | 11,795 |
| Jan 7, 2026 | 3.00 | 3.30 | 3.00 | 3.18 | +6.67% | 8,161 |
| Jan 6, 2026 | 3.12 | 3.30 | 2.98 | 2.98 | -3.52% | 13,336 |
| Jan 5, 2026 | 2.85 | 3.09 | 2.79 | 3.09 | +10.57% | 6,109 |
| Jan 2, 2026 | 2.70 | 2.79 | 2.70 | 2.79 | +1.80% | 9,291 |
| Dec 31, 2025 | 2.75 | 2.79 | 2.67 | 2.75 | -0.19% | 12,473 |
| Dec 30, 2025 | 2.63 | 2.88 | 2.63 | 2.75 | +1.61% | 15,709 |
| Dec 29, 2025 | 2.69 | 3.09 | 2.69 | 2.71 | -1.46% | 26,045 |
| Dec 26, 2025 | 3.03 | 3.03 | 2.64 | 2.75 | -13.62% | 19,359 |
| Dec 24, 2025 | 3.27 | 3.27 | 3.01 | 3.18 | -5.36% | 18,364 |
| Dec 23, 2025 | 3.36 | 3.57 | 3.18 | 3.36 | +0.00% | 41,867 |
| Dec 22, 2025 | 2.73 | 3.87 | 2.73 | 3.36 | +26.15% | 433,613 |
| Dec 19, 2025 | 2.00 | 2.91 | 2.00 | 2.66 | +32.51% | 252,994 |
| Dec 18, 2025 | 1.89 | 2.01 | 1.89 | 2.01 | +1.52% | 5,098 |
| Dec 17, 2025 | 2.04 | 2.04 | 1.87 | 1.98 | -3.04% | 7,696 |
| Dec 16, 2025 | 2.19 | 2.19 | 2.04 | 2.04 | -4.13% | 5,476 |
| Dec 15, 2025 | 2.46 | 2.53 | 2.10 | 2.13 | -13.41% | 24,619 |
| Dec 12, 2025 | 2.64 | 2.64 | 2.40 | 2.46 | -7.87% | 7,939 |
| Dec 11, 2025 | 2.67 | 2.72 | 2.55 | 2.67 | -0.57% | 7,880 |
| Dec 10, 2025 | 2.82 | 2.88 | 2.57 | 2.69 | - | 11,372 |
Daily open, high, low, close and volume for TJGC Group Limited Class A Ordinary Shares (TJGC). Showing 199 trading days. Unadjusted prices.