Beijing Thunisoft Co., Ltd. (SHE:300271)
China · Delayed Price · Currency is CNY 5.75
0.00 (0.00%)
At close: Sep 30, 2026
Beijing Thunisoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.82 | 5.83 | 5.69 | 5.75 | 5.75 | -1.03% | 11,764,800 |
| Sep 29, 2026 | 5.73 | 5.84 | 5.69 | 5.81 | 5.81 | 1.40% | 12,088,399 |
| Sep 28, 2026 | 5.66 | 5.79 | 5.59 | 5.73 | 5.73 | 0.70% | 14,428,210 |
| Sep 24, 2026 | 5.76 | 5.82 | 5.68 | 5.69 | 5.69 | -2.07% | 11,379,982 |
| Sep 23, 2026 | 5.94 | 5.96 | 5.80 | 5.81 | 5.81 | -2.68% | 17,104,398 |
| Sep 22, 2026 | 6.00 | 6.09 | 5.91 | 5.97 | 5.97 | 0.51% | 28,053,439 |
| Sep 21, 2026 | 5.63 | 6.06 | 5.59 | 5.94 | 5.94 | 6.26% | 35,892,480 |
| Sep 18, 2026 | 5.61 | 5.83 | 5.58 | 5.59 | 5.59 | 0.90% | 15,321,600 |
| Sep 17, 2026 | 5.56 | 5.60 | 5.48 | 5.54 | 5.54 | -0.72% | 7,685,086 |
| Sep 16, 2026 | 5.58 | 5.60 | 5.47 | 5.58 | 5.58 | -0.53% | 12,029,300 |
| Sep 15, 2026 | 5.76 | 5.85 | 5.59 | 5.61 | 5.61 | -1.75% | 14,619,900 |
| Sep 14, 2026 | 5.48 | 5.92 | 5.48 | 5.71 | 5.71 | 3.63% | 21,305,667 |
| Sep 11, 2026 | 5.58 | 5.63 | 5.45 | 5.51 | 5.51 | -2.30% | 9,148,899 |
| Sep 10, 2026 | 5.64 | 5.66 | 5.58 | 5.64 | 5.64 | -0.88% | 6,815,104 |
| Sep 9, 2026 | 5.77 | 5.80 | 5.64 | 5.69 | 5.69 | -2.23% | 12,320,800 |
| Sep 8, 2026 | 5.77 | 5.86 | 5.75 | 5.82 | 5.82 | 0.69% | 8,328,385 |
| Sep 7, 2026 | 5.83 | 5.88 | 5.75 | 5.78 | 5.78 | -1.03% | 9,748,100 |
| Sep 4, 2026 | 5.81 | 5.98 | 5.80 | 5.84 | 5.84 | 1.92% | 16,288,400 |
| Sep 3, 2026 | 5.86 | 5.89 | 5.73 | 5.73 | 5.73 | -1.72% | 9,699,494 |
| Sep 2, 2026 | 5.85 | 5.92 | 5.81 | 5.83 | 5.83 | -1.85% | 10,577,831 |
| Sep 1, 2026 | 5.92 | 5.99 | 5.86 | 5.94 | 5.94 | -0.34% | 17,189,200 |
| Aug 31, 2026 | 5.58 | 5.99 | 5.53 | 5.96 | 5.96 | 4.75% | 32,635,922 |
| Aug 28, 2026 | 5.59 | 5.89 | 5.57 | 5.69 | 5.69 | 2.52% | 25,549,804 |
| Aug 27, 2026 | 5.63 | 5.64 | 5.52 | 5.55 | 5.55 | -0.72% | 10,145,192 |
| Aug 26, 2026 | 5.50 | 5.67 | 5.48 | 5.59 | 5.59 | 1.82% | 14,627,844 |
| Aug 25, 2026 | 5.30 | 5.51 | 5.25 | 5.49 | 5.49 | 3.39% | 8,985,542 |
| Aug 24, 2026 | 5.39 | 5.41 | 5.26 | 5.31 | 5.31 | -0.75% | 6,657,000 |
| Aug 21, 2026 | 5.38 | 5.38 | 5.26 | 5.35 | 5.35 | -0.56% | 6,690,100 |
| Aug 20, 2026 | 5.31 | 5.44 | 5.31 | 5.38 | 5.38 | 1.32% | 8,297,000 |
| Aug 19, 2026 | 5.52 | 5.52 | 5.29 | 5.31 | 5.31 | -4.32% | 11,821,000 |
| Aug 18, 2026 | 5.58 | 5.60 | 5.43 | 5.55 | 5.55 | -0.89% | 12,845,899 |
| Aug 17, 2026 | 5.65 | 5.68 | 5.52 | 5.60 | 5.60 | -1.41% | 11,164,100 |
| Aug 14, 2026 | 5.70 | 5.77 | 5.57 | 5.68 | 5.68 | -0.18% | 14,309,615 |
| Aug 13, 2026 | 5.83 | 5.94 | 5.68 | 5.69 | 5.69 | -2.57% | 16,180,471 |
| Aug 12, 2026 | 5.81 | 5.89 | 5.75 | 5.84 | 5.84 | - | 12,033,767 |
| Aug 11, 2026 | 5.77 | 5.88 | 5.66 | 5.84 | 5.84 | 1.21% | 16,084,609 |
| 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% | 22,020,224 |
| 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% | 51,441,989 |
| Jul 30, 2026 | 5.20 | 5.39 | 5.20 | 5.28 | 5.28 | 0.57% | 17,307,225 |
| Jul 29, 2026 | 5.25 | 5.31 | 5.18 | 5.25 | 5.25 | -0.19% | 17,843,699 |
| Jul 28, 2026 | 4.95 | 5.31 | 4.95 | 5.26 | 5.26 | 5.20% | 26,121,973 |
| Jul 27, 2026 | 4.84 | 5.01 | 4.80 | 5.00 | 5.00 | 3.52% | 9,181,300 |
| Jul 24, 2026 | 4.97 | 5.01 | 4.82 | 4.83 | 4.83 | -3.21% | 11,697,576 |
| Jul 23, 2026 | 4.95 | 5.02 | 4.92 | 4.99 | 4.99 | - | 11,391,441 |
| Jul 22, 2026 | 4.97 | 5.12 | 4.92 | 4.99 | 4.99 | -0.80% | 12,951,600 |