Beijing Thunisoft Co., Ltd. (SHE:300271)
China · Delayed Price · Currency is CNY 5.55
-0.05 (-0.89%)
Aug 18, 2026, 4:00 PM EDT
Beijing Thunisoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.58 | 5.60 | 5.43 | 5.55 | 5.55 | -0.89% | 12,846,399 |
| Aug 17, 2026 | 5.65 | 5.68 | 5.52 | 5.60 | 5.60 | -1.41% | 11,167,000 |
| Aug 14, 2026 | 5.70 | 5.77 | 5.57 | 5.68 | 5.68 | -0.18% | 14,310,415 |
| Aug 13, 2026 | 5.83 | 5.94 | 5.68 | 5.69 | 5.69 | -2.57% | 16,183,271 |
| Aug 12, 2026 | 5.81 | 5.89 | 5.75 | 5.84 | 5.84 | - | 12,034,567 |
| Aug 11, 2026 | 5.77 | 5.88 | 5.66 | 5.84 | 5.84 | 1.21% | 16,085,109 |
| Aug 10, 2026 | 5.68 | 5.79 | 5.62 | 5.77 | 5.77 | 1.76% | 12,888,609 |
| Aug 7, 2026 | 5.80 | 5.84 | 5.52 | 5.67 | 5.67 | -2.41% | 22,022,224 |
| Aug 6, 2026 | 5.74 | 5.96 | 5.72 | 5.81 | 5.81 | - | 21,873,400 |
| Aug 5, 2026 | 5.69 | 5.89 | 5.69 | 5.81 | 5.81 | 2.11% | 23,299,900 |
| Aug 4, 2026 | 5.65 | 5.82 | 5.65 | 5.69 | 5.69 | 0.35% | 23,567,630 |
| Aug 3, 2026 | 5.75 | 5.80 | 5.60 | 5.67 | 5.67 | -3.57% | 35,313,157 |
| Jul 31, 2026 | 5.30 | 6.05 | 5.28 | 5.88 | 5.88 | 11.36% | 51,444,389 |
| Jul 30, 2026 | 5.20 | 5.39 | 5.20 | 5.28 | 5.28 | 0.57% | 17,307,220 |
| Jul 29, 2026 | 5.25 | 5.31 | 5.18 | 5.25 | 5.25 | -0.19% | 17,845,699 |
| Jul 28, 2026 | 4.95 | 5.31 | 4.95 | 5.26 | 5.26 | 5.20% | 26,126,973 |
| Jul 27, 2026 | 4.84 | 5.01 | 4.80 | 5.00 | 5.00 | 3.52% | 9,182,200 |
| Jul 24, 2026 | 4.97 | 5.01 | 4.82 | 4.83 | 4.83 | -3.21% | 11,700,776 |
| Jul 23, 2026 | 4.95 | 5.02 | 4.92 | 4.99 | 4.99 | - | 11,392,441 |
| Jul 22, 2026 | 4.97 | 5.12 | 4.92 | 4.99 | 4.99 | -0.80% | 12,951,600 |
| Jul 21, 2026 | 4.93 | 5.03 | 4.80 | 5.03 | 5.03 | 0.80% | 17,683,383 |
| Jul 20, 2026 | 5.03 | 5.18 | 4.90 | 4.99 | 4.99 | 0.20% | 18,208,456 |
| Jul 17, 2026 | 5.14 | 5.22 | 4.96 | 4.98 | 4.98 | -3.68% | 18,386,230 |
| Jul 16, 2026 | 5.04 | 5.23 | 5.00 | 5.17 | 5.17 | 2.58% | 17,261,793 |
| Jul 15, 2026 | 4.87 | 5.10 | 4.83 | 5.04 | 5.04 | 3.49% | 18,520,180 |
| Jul 14, 2026 | 4.85 | 5.00 | 4.78 | 4.87 | 4.87 | 1.88% | 16,794,130 |
| Jul 13, 2026 | 4.97 | 5.03 | 4.74 | 4.78 | 4.78 | -4.97% | 13,975,299 |
| Jul 10, 2026 | 4.93 | 5.10 | 4.80 | 5.03 | 5.03 | 2.44% | 14,082,892 |
| Jul 9, 2026 | 4.86 | 4.94 | 4.77 | 4.91 | 4.91 | - | 9,654,800 |
| Jul 8, 2026 | 4.84 | 4.96 | 4.73 | 4.91 | 4.91 | 2.08% | 11,024,300 |
| Jul 7, 2026 | 4.91 | 4.91 | 4.74 | 4.81 | 4.81 | -1.64% | 8,156,606 |
| Jul 6, 2026 | 4.95 | 5.10 | 4.85 | 4.89 | 4.89 | -1.21% | 10,320,427 |
| Jul 3, 2026 | 4.90 | 4.98 | 4.85 | 4.95 | 4.95 | 1.02% | 7,660,521 |
| Jul 2, 2026 | 4.97 | 5.06 | 4.87 | 4.90 | 4.90 | -1.21% | 11,331,899 |
| Jul 1, 2026 | 4.80 | 5.03 | 4.78 | 4.96 | 4.96 | 2.90% | 14,574,541 |
| Jun 30, 2026 | 4.70 | 4.87 | 4.67 | 4.82 | 4.82 | 1.69% | 9,725,968 |
| Jun 29, 2026 | 4.71 | 4.79 | 4.64 | 4.74 | 4.74 | -0.21% | 11,486,400 |
| Jun 26, 2026 | 5.10 | 5.10 | 4.70 | 4.75 | 4.75 | -4.43% | 13,201,440 |
| Jun 25, 2026 | 5.11 | 5.14 | 4.91 | 4.97 | 4.97 | -3.68% | 13,471,887 |
| Jun 24, 2026 | 5.35 | 5.35 | 5.10 | 5.16 | 5.16 | -3.37% | 11,697,356 |
| Jun 23, 2026 | 5.29 | 5.55 | 5.24 | 5.34 | 5.34 | 0.56% | 12,615,769 |
| Jun 22, 2026 | 5.25 | 5.31 | 5.04 | 5.31 | 5.31 | 0.38% | 12,711,888 |
| Jun 18, 2026 | 5.26 | 5.34 | 5.17 | 5.29 | 5.29 | 0.57% | 8,088,339 |
| Jun 17, 2026 | 5.36 | 5.36 | 5.19 | 5.26 | 5.26 | -2.41% | 9,177,880 |
| Jun 16, 2026 | 5.31 | 5.39 | 5.24 | 5.39 | 5.39 | 0.94% | 7,921,800 |
| Jun 15, 2026 | 5.36 | 5.43 | 5.29 | 5.34 | 5.34 | 0.75% | 7,993,774 |
| Jun 12, 2026 | 5.29 | 5.39 | 5.22 | 5.30 | 5.30 | 2.12% | 10,037,430 |
| Jun 11, 2026 | 5.33 | 5.36 | 5.12 | 5.19 | 5.19 | -3.53% | 10,554,280 |
| Jun 10, 2026 | 5.49 | 5.53 | 5.29 | 5.38 | 5.38 | -2.00% | 8,846,862 |
| Jun 9, 2026 | 5.53 | 5.55 | 5.36 | 5.49 | 5.49 | 1.29% | 8,256,464 |