Beijing Thunisoft Co., Ltd. (SHE:300271)
China · Delayed Price · Currency is CNY 8.12
+0.19 (2.40%)
At close: Jan 23, 2026
Beijing Thunisoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.95 | 8.12 | 7.88 | 8.12 | 8.12 | 2.40% | 20,521,717 |
| Jan 22, 2026 | 7.84 | 7.97 | 7.83 | 7.93 | 7.93 | 1.41% | 17,401,370 |
| Jan 21, 2026 | 7.79 | 7.97 | 7.74 | 7.82 | 7.82 | -0.38% | 16,747,460 |
| Jan 20, 2026 | 8.02 | 8.05 | 7.77 | 7.85 | 7.85 | -1.38% | 20,344,290 |
| Jan 19, 2026 | 8.08 | 8.12 | 7.92 | 7.96 | 7.96 | -1.73% | 21,779,830 |
| Jan 16, 2026 | 8.43 | 8.49 | 8.00 | 8.10 | 8.10 | -4.26% | 37,218,880 |
| Jan 15, 2026 | 8.56 | 8.67 | 8.36 | 8.46 | 8.46 | -2.53% | 38,814,650 |
| Jan 14, 2026 | 8.51 | 8.95 | 8.51 | 8.68 | 8.68 | 2.12% | 71,560,670 |
| Jan 13, 2026 | 8.63 | 8.96 | 8.34 | 8.50 | 8.50 | -0.58% | 87,787,680 |
| Jan 12, 2026 | 8.08 | 8.63 | 8.06 | 8.55 | 8.55 | 7.82% | 64,181,510 |
| Jan 9, 2026 | 7.54 | 7.94 | 7.52 | 7.93 | 7.93 | 5.73% | 36,817,063 |
| Jan 8, 2026 | 7.40 | 7.55 | 7.36 | 7.50 | 7.50 | 1.76% | 14,153,780 |
| Jan 7, 2026 | 7.48 | 7.48 | 7.34 | 7.37 | 7.37 | -1.47% | 12,018,770 |
| Jan 6, 2026 | 7.44 | 7.48 | 7.37 | 7.48 | 7.48 | 1.08% | 12,434,490 |
| Jan 5, 2026 | 7.25 | 7.42 | 7.23 | 7.40 | 7.40 | 1.93% | 12,821,890 |
| Dec 31, 2025 | 7.20 | 7.30 | 7.16 | 7.26 | 7.26 | 1.11% | 10,597,470 |
| Dec 30, 2025 | 7.17 | 7.24 | 7.16 | 7.18 | 7.18 | 0.14% | 6,256,341 |
| Dec 29, 2025 | 7.21 | 7.24 | 7.16 | 7.17 | 7.17 | -0.83% | 6,543,387 |
| Dec 26, 2025 | 7.24 | 7.30 | 7.20 | 7.23 | 7.23 | -0.14% | 8,186,743 |
| Dec 25, 2025 | 7.20 | 7.25 | 7.18 | 7.24 | 7.24 | 0.56% | 7,100,208 |
| Dec 24, 2025 | 7.17 | 7.25 | 7.13 | 7.20 | 7.20 | 0.42% | 6,571,994 |
| Dec 23, 2025 | 7.24 | 7.31 | 7.16 | 7.17 | 7.17 | -0.42% | 7,002,098 |
| Dec 22, 2025 | 7.21 | 7.25 | 7.17 | 7.20 | 7.20 | -0.28% | 7,134,198 |
| Dec 19, 2025 | 7.15 | 7.24 | 7.15 | 7.22 | 7.22 | 1.12% | 6,774,507 |
| Dec 18, 2025 | 7.08 | 7.21 | 7.07 | 7.14 | 7.14 | - | 7,397,847 |
| Dec 17, 2025 | 7.01 | 7.17 | 6.93 | 7.14 | 7.14 | 1.71% | 11,687,161 |
| Dec 16, 2025 | 7.13 | 7.16 | 7.01 | 7.02 | 7.02 | -1.40% | 10,749,410 |
| Dec 15, 2025 | 7.20 | 7.30 | 7.12 | 7.12 | 7.12 | -4.17% | 16,706,800 |
| Dec 12, 2025 | 7.50 | 7.54 | 7.43 | 7.43 | 7.43 | -0.54% | 8,712,200 |
| Dec 11, 2025 | 7.72 | 7.74 | 7.46 | 7.47 | 7.47 | -2.99% | 14,407,000 |
| Dec 10, 2025 | 7.69 | 7.72 | 7.61 | 7.70 | 7.70 | -0.26% | 9,777,100 |
| Dec 9, 2025 | 7.89 | 7.89 | 7.70 | 7.72 | 7.72 | -2.53% | 17,685,990 |
| Dec 8, 2025 | 7.69 | 8.21 | 7.68 | 7.92 | 7.92 | 3.26% | 31,632,510 |
| Dec 5, 2025 | 7.60 | 7.68 | 7.50 | 7.67 | 7.67 | 0.92% | 12,353,110 |
| Dec 4, 2025 | 7.81 | 7.85 | 7.57 | 7.60 | 7.60 | -3.18% | 22,922,250 |
| Dec 3, 2025 | 8.20 | 8.24 | 7.84 | 7.85 | 7.85 | -4.73% | 32,210,460 |
| Dec 2, 2025 | 8.10 | 8.47 | 8.03 | 8.24 | 8.24 | 1.85% | 34,021,190 |
| Dec 1, 2025 | 8.13 | 8.17 | 8.05 | 8.09 | 8.09 | -1.22% | 19,988,400 |
| Nov 28, 2025 | 8.23 | 8.31 | 8.12 | 8.19 | 8.19 | -0.73% | 22,145,860 |
| Nov 27, 2025 | 8.22 | 8.35 | 8.11 | 8.25 | 8.25 | -0.12% | 25,967,880 |
| Nov 26, 2025 | 8.45 | 8.55 | 8.24 | 8.26 | 8.26 | -2.82% | 37,837,720 |
| Nov 25, 2025 | 8.36 | 8.56 | 8.32 | 8.50 | 8.50 | - | 56,701,560 |
| Nov 24, 2025 | 8.41 | 8.57 | 8.21 | 8.50 | 8.50 | 2.91% | 66,364,710 |
| Nov 21, 2025 | 8.10 | 8.43 | 8.08 | 8.26 | 8.26 | 1.23% | 59,082,380 |
| Nov 20, 2025 | 8.15 | 8.21 | 8.02 | 8.16 | 8.16 | 0.12% | 25,451,680 |
| Nov 19, 2025 | 8.10 | 8.20 | 8.07 | 8.15 | 8.15 | -0.12% | 25,050,660 |
| Nov 18, 2025 | 7.92 | 8.19 | 7.88 | 8.16 | 8.16 | 2.51% | 34,673,900 |
| Nov 17, 2025 | 7.72 | 7.98 | 7.71 | 7.96 | 7.96 | 2.84% | 20,008,500 |
| Nov 14, 2025 | 7.74 | 7.85 | 7.70 | 7.74 | 7.74 | -0.77% | 9,905,044 |
| Nov 13, 2025 | 7.72 | 7.80 | 7.63 | 7.80 | 7.80 | 0.78% | 10,122,290 |