Beijing Thunisoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.05	6.10	5.91	6.00	6.00	0.17%	9,676,800
May 21, 2026	6.27	6.30	5.95	5.99	5.99	-3.85%	15,434,330
May 20, 2026	6.42	6.46	6.21	6.23	6.23	-3.86%	12,639,400
May 19, 2026	6.33	6.51	6.30	6.48	6.48	2.05%	11,037,640
May 18, 2026	6.23	6.37	6.21	6.35	6.35	1.60%	9,560,119
May 15, 2026	6.34	6.41	6.21	6.25	6.25	-1.42%	10,627,690
May 14, 2026	6.62	6.65	6.32	6.34	6.34	-3.65%	15,169,810
May 13, 2026	6.58	6.61	6.48	6.58	6.58	0.15%	9,155,970
May 12, 2026	6.70	6.74	6.55	6.57	6.57	-2.38%	9,768,000
May 11, 2026	6.67	6.75	6.60	6.73	6.73	1.05%	14,007,620
May 8, 2026	6.52	6.79	6.50	6.66	6.66	2.30%	16,556,710
May 7, 2026	6.50	6.52	6.40	6.51	6.51	0.77%	10,858,760
May 6, 2026	6.40	6.55	6.39	6.46	6.46	1.89%	11,780,790
Apr 30, 2026	6.31	6.44	6.31	6.34	6.34	-0.31%	9,121,849
Apr 29, 2026	6.22	6.39	6.17	6.36	6.36	2.25%	13,113,610
Apr 28, 2026	6.53	6.54	6.16	6.22	6.22	-6.04%	24,386,500
Apr 27, 2026	6.43	6.64	6.34	6.62	6.62	2.16%	9,661,198
Apr 24, 2026	6.46	6.53	6.31	6.48	6.48	-	9,379,600
Apr 23, 2026	6.54	6.60	6.45	6.48	6.48	-1.37%	8,698,167
Apr 22, 2026	6.54	6.58	6.46	6.57	6.57	0.46%	8,869,249
Apr 21, 2026	6.75	6.75	6.51	6.54	6.54	-2.10%	10,554,660
Apr 20, 2026	6.68	6.76	6.67	6.68	6.68	-0.15%	8,707,067
Apr 17, 2026	6.71	6.72	6.64	6.69	6.69	-0.59%	6,756,100
Apr 16, 2026	6.67	6.73	6.61	6.73	6.73	1.66%	9,915,200
Apr 15, 2026	6.74	6.76	6.61	6.62	6.62	-1.49%	8,687,561
Apr 14, 2026	6.69	6.83	6.65	6.72	6.72	1.36%	9,185,100
Apr 13, 2026	6.60	6.67	6.57	6.63	6.63	-0.30%	6,460,300
Apr 10, 2026	6.69	6.75	6.64	6.65	6.65	0.30%	8,066,846
Apr 9, 2026	6.78	6.78	6.61	6.63	6.63	-2.79%	10,479,400
Apr 8, 2026	6.60	6.82	6.57	6.82	6.82	6.07%	13,566,470
Apr 7, 2026	6.33	6.46	6.33	6.43	6.43	1.58%	7,744,652
Apr 3, 2026	6.56	6.58	6.31	6.33	6.33	-3.06%	8,810,790
Apr 2, 2026	6.69	6.69	6.48	6.53	6.53	-2.97%	11,014,470
Apr 1, 2026	6.76	6.79	6.66	6.73	6.73	1.51%	7,777,621
Mar 31, 2026	6.72	6.82	6.60	6.63	6.63	-1.63%	8,555,500
Mar 30, 2026	6.60	6.76	6.56	6.74	6.74	-	9,014,792
Mar 27, 2026	6.58	6.77	6.55	6.74	6.74	1.97%	8,651,482
Mar 26, 2026	6.88	6.94	6.60	6.61	6.61	-3.92%	13,628,370
Mar 25, 2026	6.76	6.94	6.74	6.88	6.88	2.08%	12,509,550
Mar 24, 2026	6.75	6.79	6.52	6.74	6.74	2.43%	13,263,190
Mar 23, 2026	6.98	6.99	6.51	6.58	6.58	-7.45%	21,570,970
Mar 20, 2026	7.49	7.52	7.11	7.11	7.11	-4.69%	15,796,100
Mar 19, 2026	7.38	7.62	7.38	7.46	7.46	-0.27%	13,027,720
Mar 18, 2026	7.31	7.49	7.29	7.48	7.48	2.47%	12,004,900
Mar 17, 2026	7.46	7.51	7.28	7.30	7.30	-2.14%	9,678,600
Mar 16, 2026	7.36	7.46	7.31	7.46	7.46	1.08%	10,320,290
Mar 13, 2026	7.54	7.54	7.35	7.38	7.38	-2.25%	13,742,560
Mar 12, 2026	7.53	7.64	7.52	7.55	7.55	-0.53%	13,765,600
Mar 11, 2026	7.68	7.77	7.56	7.59	7.59	-1.17%	22,090,910
Mar 10, 2026	7.49	8.34	7.49	7.68	7.68	3.36%	38,046,250