Beijing Thunisoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	5.35	5.60	5.32	5.42	5.42	-1.81%	10,920,720
Jun 5, 2026	5.53	5.60	5.44	5.52	5.52	0.36%	8,704,066
Jun 4, 2026	5.57	5.63	5.41	5.50	5.50	-1.79%	10,119,070
Jun 3, 2026	5.65	5.68	5.53	5.60	5.60	-1.23%	8,057,461
Jun 2, 2026	5.78	5.80	5.57	5.67	5.67	-1.73%	12,132,100
Jun 1, 2026	5.51	5.83	5.49	5.77	5.77	4.72%	17,883,500
May 29, 2026	5.66	5.71	5.48	5.51	5.51	-2.82%	11,797,600
May 28, 2026	5.66	5.70	5.53	5.67	5.67	-0.35%	9,925,500
May 27, 2026	5.87	5.87	5.64	5.69	5.69	-2.57%	9,666,850
May 26, 2026	5.88	5.92	5.73	5.84	5.84	-1.52%	10,493,500
May 25, 2026	6.07	6.08	5.83	5.93	5.93	-1.17%	10,904,580
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