Skip to main content
logo
Beijing Teamsun Technology Co.,Ltd. (SHA:600410)
China flag China · Delayed Price · Currency is CNY
19.77
-0.89 (-4.31%)
Nov 4, 2025, 2:44 PM CST

SHA:600410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202519.2920.9319.1620.6620.668.22%261,145,553
Oct 31, 202518.5619.3018.5219.0919.092.86%116,534,076
Oct 30, 202519.2819.3818.5518.5618.56-3.73%107,175,021
Oct 29, 202519.4019.6819.0119.2819.280.42%158,035,415
Oct 28, 202518.0019.8717.8519.2019.205.79%207,285,509
Oct 27, 202517.5318.2517.5318.1518.154.37%119,475,908
Oct 24, 202517.2017.4617.1917.3917.391.28%55,108,113
Oct 23, 202517.4517.4916.7617.1717.17-1.94%71,753,349
Oct 22, 202517.7217.9417.4317.5117.51-2.12%58,920,855
Oct 21, 202517.7718.1117.3417.8917.89-0.06%82,142,468
Oct 20, 202518.0818.3617.8617.9017.90-0.50%66,446,008
Oct 17, 202518.5518.6217.9717.9917.99-5.02%90,090,083
Oct 16, 202518.5019.5018.0518.9418.942.05%135,531,116
Oct 15, 202518.5518.6518.2418.5618.56-0.64%71,642,867
Oct 14, 202519.5919.6218.6018.6818.68-4.65%128,865,770
Oct 13, 202517.4720.2517.4719.5919.596.12%170,181,725
Oct 10, 202519.2019.2018.4118.4618.46-4.99%118,121,690
Oct 9, 202519.1319.6619.0219.4319.431.62%134,652,723
Sep 30, 202519.2919.8619.0319.1219.120.21%116,420,739
Sep 29, 202518.7819.2018.6819.0819.081.44%97,379,618
Sep 26, 202519.5019.8018.8018.8118.81-4.90%146,271,697
Sep 25, 202519.9620.4519.7819.7819.78-0.65%159,274,037
Sep 24, 202519.7520.0819.3719.9119.91-1.34%154,207,683
Sep 23, 202521.0121.6519.6520.1820.18-5.44%253,860,708
Sep 22, 202521.5122.4421.2021.3421.34-4.09%244,083,406
Sep 19, 202524.0024.1422.0122.2522.25-6.51%291,258,854
Sep 18, 202521.7024.5121.7023.8023.806.82%481,902,780
Sep 17, 202521.7023.0021.5622.2822.283.58%435,147,420
Sep 16, 202519.4521.5119.3621.5121.5110.03%339,495,542
Sep 15, 202520.5420.5919.5319.5519.55-4.77%248,671,245
Sep 12, 202519.4021.1919.2520.5320.535.82%354,563,544
Sep 11, 202518.7919.6718.2919.4019.404.53%231,651,437
Sep 10, 202518.2018.9818.1118.5618.562.48%180,477,766
Sep 9, 202518.7918.9018.0318.1118.11-3.62%151,007,170
Sep 8, 202519.5119.6418.6918.7918.79-3.64%195,224,972
Sep 5, 202519.5019.6918.8719.5019.50-0.15%241,302,273
Sep 4, 202521.4721.8519.5319.5319.53-10.00%327,541,851
Sep 3, 202524.1924.2021.4821.7021.70-9.09%324,805,622
Sep 2, 202523.3324.4022.2523.8723.873.42%386,832,640
Sep 1, 202522.1624.3921.4823.0823.08-1.75%348,721,731
Aug 29, 202524.8824.9023.4923.4923.49-10.00%398,598,170
Aug 28, 202524.5326.7924.5326.1026.106.40%433,436,673
Aug 27, 202525.8926.8523.9524.5324.53-4.10%486,067,911
Aug 26, 202524.0025.5823.0025.5825.5810.02%401,396,461
Aug 25, 202522.1923.2521.6223.2523.259.98%523,121,620
Aug 22, 202520.7522.0020.2321.1421.143.68%416,325,115
Aug 21, 202521.5521.7719.9320.3920.39-3.32%352,944,380
Aug 20, 202521.6522.7520.4821.0921.09-7.30%482,176,650
Aug 19, 202521.9222.7521.4622.7522.7510.01%408,958,040
Aug 18, 202519.6120.6819.4920.6820.6810.00%165,173,716