Beijing Teamsun Technology Co.,Ltd. (SHA:600410)
China · Delayed Price · Currency is CNY 14.15
+1.24 (9.60%)
Aug 11, 2025, 11:30 AM CST
SHA:600410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13.46 | 13.90 | 12.40 | 12.91 | 12.91 | -2.12% | 365,874,407 |
| Aug 7, 2025 | 12.25 | 13.19 | 11.92 | 13.19 | 13.19 | 10.01% | 181,482,656 |
| Aug 6, 2025 | 11.21 | 12.40 | 11.12 | 11.99 | 11.99 | 6.11% | 245,554,904 |
| Aug 5, 2025 | 11.15 | 11.35 | 11.06 | 11.30 | 11.30 | 0.18% | 157,602,454 |
| Aug 4, 2025 | 10.53 | 11.39 | 10.53 | 11.28 | 11.28 | 4.83% | 198,670,545 |
| Aug 1, 2025 | 11.16 | 11.16 | 10.65 | 10.76 | 10.76 | -1.47% | 145,062,766 |
| Jul 31, 2025 | 10.48 | 11.20 | 10.44 | 10.92 | 10.92 | 5.20% | 260,697,703 |
| Jul 30, 2025 | 10.75 | 10.76 | 10.24 | 10.38 | 10.38 | -4.16% | 130,984,350 |
| Jul 29, 2025 | 10.65 | 10.97 | 10.59 | 10.83 | 10.83 | 0.84% | 149,000,871 |
| Jul 28, 2025 | 10.89 | 11.04 | 10.62 | 10.74 | 10.74 | -1.20% | 165,378,561 |
| Jul 25, 2025 | 11.00 | 11.28 | 10.71 | 10.87 | 10.87 | 0.56% | 336,956,810 |
| Jul 24, 2025 | 10.00 | 10.81 | 9.95 | 10.81 | 10.81 | 9.97% | 162,314,209 |
| Jul 23, 2025 | 10.00 | 10.03 | 9.75 | 9.83 | 9.83 | -2.67% | 87,800,156 |
| Jul 22, 2025 | 9.90 | 10.40 | 9.86 | 10.10 | 10.10 | 1.51% | 120,789,359 |
| Jul 21, 2025 | 9.92 | 9.98 | 9.82 | 9.95 | 9.95 | -0.50% | 64,552,751 |
| Jul 18, 2025 | 10.27 | 10.27 | 9.95 | 10.00 | 10.00 | -2.15% | 110,268,298 |
| Jul 17, 2025 | 9.84 | 10.22 | 9.75 | 10.22 | 10.21 | 3.44% | 150,870,433 |
| Jul 16, 2025 | 9.88 | 10.15 | 9.81 | 9.88 | 9.87 | 0.30% | 107,775,020 |
| Jul 15, 2025 | 9.72 | 9.88 | 9.62 | 9.85 | 9.84 | 0.31% | 100,669,463 |
| Jul 14, 2025 | 9.88 | 9.97 | 9.70 | 9.82 | 9.81 | -0.51% | 67,383,300 |
| Jul 11, 2025 | 9.76 | 9.95 | 9.57 | 9.87 | 9.86 | 1.96% | 105,130,730 |
| Jul 10, 2025 | 9.67 | 9.80 | 9.60 | 9.68 | 9.67 | -0.31% | 50,426,341 |
| Jul 9, 2025 | 9.83 | 9.89 | 9.64 | 9.71 | 9.70 | -0.82% | 81,467,023 |
| Jul 8, 2025 | 9.69 | 9.89 | 9.62 | 9.79 | 9.78 | 0.72% | 110,554,366 |
| Jul 7, 2025 | 9.36 | 9.93 | 9.32 | 9.72 | 9.71 | 3.08% | 108,122,798 |
| Jul 4, 2025 | 9.45 | 9.76 | 9.40 | 9.43 | 9.42 | -0.63% | 67,937,973 |
| Jul 3, 2025 | 9.35 | 9.57 | 9.34 | 9.49 | 9.48 | 1.50% | 50,048,520 |
| Jul 2, 2025 | 9.51 | 9.51 | 9.29 | 9.35 | 9.34 | -2.20% | 48,685,499 |
| Jul 1, 2025 | 9.62 | 9.64 | 9.46 | 9.56 | 9.55 | -0.31% | 55,953,480 |
| Jun 30, 2025 | 9.52 | 9.66 | 9.51 | 9.59 | 9.58 | 0.74% | 63,596,880 |
| Jun 27, 2025 | 9.50 | 9.61 | 9.43 | 9.52 | 9.51 | - | 59,874,028 |
| Jun 26, 2025 | 9.41 | 9.68 | 9.40 | 9.52 | 9.51 | 0.32% | 101,662,340 |
| Jun 25, 2025 | 9.25 | 9.51 | 9.17 | 9.49 | 9.48 | 2.82% | 103,344,932 |
| Jun 24, 2025 | 8.92 | 9.25 | 8.88 | 9.23 | 9.22 | 3.36% | 63,978,160 |
| Jun 23, 2025 | 8.62 | 8.93 | 8.60 | 8.93 | 8.92 | 2.29% | 45,597,336 |
| Jun 20, 2025 | 8.98 | 9.00 | 8.70 | 8.73 | 8.72 | -2.68% | 52,099,500 |
| Jun 19, 2025 | 9.15 | 9.27 | 8.93 | 8.97 | 8.96 | -2.18% | 58,691,293 |
| Jun 18, 2025 | 9.10 | 9.24 | 9.02 | 9.17 | 9.16 | 0.66% | 53,282,580 |
| Jun 17, 2025 | 9.14 | 9.19 | 9.07 | 9.11 | 9.10 | -0.33% | 34,969,338 |
| Jun 16, 2025 | 8.91 | 9.17 | 8.91 | 9.14 | 9.13 | 1.56% | 40,651,237 |
| Jun 13, 2025 | 9.18 | 9.20 | 8.96 | 9.00 | 8.99 | -2.39% | 58,033,988 |
| Jun 12, 2025 | 9.24 | 9.32 | 9.18 | 9.22 | 9.21 | -0.75% | 44,694,786 |
| Jun 11, 2025 | 9.21 | 9.40 | 9.21 | 9.29 | 9.28 | - | 47,110,600 |
| Jun 10, 2025 | 9.62 | 9.65 | 9.16 | 9.29 | 9.28 | -3.23% | 96,030,309 |
| Jun 9, 2025 | 9.49 | 9.70 | 9.45 | 9.60 | 9.59 | 1.37% | 78,227,885 |
| Jun 6, 2025 | 9.59 | 9.59 | 9.40 | 9.47 | 9.46 | -1.66% | 72,346,933 |
| Jun 5, 2025 | 9.41 | 9.74 | 9.30 | 9.63 | 9.62 | 2.34% | 126,195,716 |
| Jun 4, 2025 | 9.28 | 9.49 | 9.26 | 9.41 | 9.40 | 1.40% | 63,320,554 |
| Jun 3, 2025 | 9.20 | 9.45 | 9.20 | 9.28 | 9.27 | -0.54% | 49,553,994 |
| May 30, 2025 | 9.52 | 9.54 | 9.32 | 9.33 | 9.32 | -2.71% | 71,352,817 |