Beijing Thunisoft Co., Ltd. (SHE:300271)
China · Delayed Price · Currency is CNY 5.69
-0.13 (-2.23%)
Sep 9, 2026, 4:00 PM EDT
Beijing Thunisoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.77 | 5.80 | 5.64 | 5.67 | 5.67 | -2.58% | 10,947,400 |
| Sep 8, 2026 | 5.77 | 5.86 | 5.75 | 5.82 | 5.82 | 0.69% | 8,331,485 |
| 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% | 16,289,500 |
| Sep 3, 2026 | 5.86 | 5.89 | 5.73 | 5.73 | 5.73 | -1.72% | 9,700,694 |
| Sep 2, 2026 | 5.85 | 5.92 | 5.81 | 5.83 | 5.83 | -1.85% | 10,577,830 |
| 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% | 32,652,922 |
| Aug 28, 2026 | 5.59 | 5.89 | 5.57 | 5.69 | 5.69 | 2.52% | 25,550,804 |
| Aug 27, 2026 | 5.63 | 5.64 | 5.52 | 5.55 | 5.55 | -0.72% | 10,149,592 |
| Aug 26, 2026 | 5.50 | 5.67 | 5.48 | 5.59 | 5.59 | 1.82% | 14,627,840 |
| 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% | 8,297,400 |
| Aug 19, 2026 | 5.52 | 5.52 | 5.29 | 5.31 | 5.31 | -4.32% | 11,821,200 |
| 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 |