Beijing Teamsun Technology Co.,Ltd. (SHA:600410)
China · Delayed Price · Currency is CNY 20.53
+1.13 (5.82%)
Sep 12, 2025, 3:00 PM CST
SHA:600410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.40 | 21.19 | 19.25 | 20.53 | 20.53 | 5.82% | 354,563,544 |
| Sep 11, 2025 | 18.79 | 19.67 | 18.29 | 19.40 | 19.40 | 4.53% | 231,651,437 |
| Sep 10, 2025 | 18.20 | 18.98 | 18.11 | 18.56 | 18.56 | 2.48% | 180,477,766 |
| Sep 9, 2025 | 18.79 | 18.90 | 18.03 | 18.11 | 18.11 | -3.62% | 151,007,170 |
| Sep 8, 2025 | 19.51 | 19.64 | 18.69 | 18.79 | 18.79 | -3.64% | 195,224,972 |
| Sep 5, 2025 | 19.50 | 19.69 | 18.87 | 19.50 | 19.50 | -0.15% | 241,302,273 |
| Sep 4, 2025 | 21.47 | 21.85 | 19.53 | 19.53 | 19.53 | -10.00% | 327,541,851 |
| Sep 3, 2025 | 24.19 | 24.20 | 21.48 | 21.70 | 21.70 | -9.09% | 324,805,622 |
| Sep 2, 2025 | 23.33 | 24.40 | 22.25 | 23.87 | 23.87 | 3.42% | 386,832,640 |
| Sep 1, 2025 | 22.16 | 24.39 | 21.48 | 23.08 | 23.08 | -1.75% | 348,721,731 |
| Aug 29, 2025 | 24.88 | 24.90 | 23.49 | 23.49 | 23.49 | -10.00% | 398,598,170 |
| Aug 28, 2025 | 24.53 | 26.79 | 24.53 | 26.10 | 26.10 | 6.40% | 433,436,673 |
| Aug 27, 2025 | 25.89 | 26.85 | 23.95 | 24.53 | 24.53 | -4.10% | 486,067,911 |
| Aug 26, 2025 | 24.00 | 25.58 | 23.00 | 25.58 | 25.58 | 10.02% | 401,396,461 |
| Aug 25, 2025 | 22.19 | 23.25 | 21.62 | 23.25 | 23.25 | 9.98% | 523,121,620 |
| Aug 22, 2025 | 20.75 | 22.00 | 20.23 | 21.14 | 21.14 | 3.68% | 416,325,115 |
| Aug 21, 2025 | 21.55 | 21.77 | 19.93 | 20.39 | 20.39 | -3.32% | 352,944,380 |
| Aug 20, 2025 | 21.65 | 22.75 | 20.48 | 21.09 | 21.09 | -7.30% | 482,176,650 |
| Aug 19, 2025 | 21.92 | 22.75 | 21.46 | 22.75 | 22.75 | 10.01% | 408,958,040 |
| Aug 18, 2025 | 19.61 | 20.68 | 19.49 | 20.68 | 20.68 | 10.00% | 165,173,716 |
| Aug 15, 2025 | 18.70 | 19.45 | 17.82 | 18.80 | 18.80 | 5.56% | 457,895,240 |
| Aug 14, 2025 | 16.12 | 17.81 | 16.11 | 17.81 | 17.81 | 10.01% | 352,104,702 |
| Aug 13, 2025 | 16.08 | 17.07 | 15.26 | 16.19 | 16.19 | 3.65% | 533,925,825 |
| Aug 12, 2025 | 13.75 | 15.62 | 13.67 | 15.62 | 15.62 | 10.00% | 409,599,491 |
| Aug 11, 2025 | 12.58 | 14.20 | 12.58 | 14.20 | 14.20 | 9.99% | 414,453,241 |
| Aug 8, 2025 | 13.46 | 13.90 | 12.40 | 12.91 | 12.91 | -2.12% | 365,874,410 |
| 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 |