Beijing Thunisoft Co., Ltd. (SHE:300271)
China · Delayed Price · Currency is CNY 5.07
-0.34 (-6.28%)
At close: Oct 30, 2026
Beijing Thunisoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.30 | 5.39 | 5.05 | 5.07 | 5.07 | -6.28% | 23,688,700 |
| Oct 29, 2026 | 5.58 | 5.63 | 5.40 | 5.41 | 5.41 | -3.22% | 20,537,047 |
| Oct 28, 2026 | 5.65 | 5.69 | 5.44 | 5.59 | 5.59 | -0.36% | 16,175,493 |
| Oct 27, 2026 | 5.90 | 5.97 | 5.60 | 5.61 | 5.61 | -5.08% | 23,495,600 |
| Oct 26, 2026 | 5.77 | 6.00 | 5.74 | 5.91 | 5.91 | 1.90% | 28,994,540 |
| Oct 23, 2026 | 5.51 | 5.85 | 5.31 | 5.80 | 5.80 | 3.94% | 26,698,487 |
| Oct 22, 2026 | 5.87 | 5.87 | 5.56 | 5.58 | 5.58 | -4.29% | 16,695,000 |
| Oct 21, 2026 | 5.76 | 5.89 | 5.71 | 5.83 | 5.83 | 1.22% | 16,858,087 |
| Oct 20, 2026 | 5.52 | 5.79 | 5.51 | 5.76 | 5.76 | 3.60% | 15,989,294 |
| Oct 19, 2026 | 5.58 | 5.67 | 5.46 | 5.56 | 5.56 | - | 10,419,160 |
| Oct 16, 2026 | 5.79 | 5.81 | 5.49 | 5.56 | 5.56 | -2.11% | 14,244,480 |
| Oct 15, 2026 | 5.71 | 5.86 | 5.67 | 5.68 | 5.68 | -2.24% | 13,801,900 |
| Oct 14, 2026 | 5.88 | 5.90 | 5.79 | 5.81 | 5.81 | -1.53% | 10,048,700 |
| Oct 13, 2026 | 5.81 | 5.92 | 5.71 | 5.90 | 5.90 | 0.34% | 16,826,980 |
| Oct 12, 2026 | 5.81 | 5.92 | 5.73 | 5.88 | 5.88 | 0.34% | 15,051,180 |
| Oct 9, 2026 | 5.65 | 5.87 | 5.43 | 5.86 | 5.86 | 4.46% | 21,611,500 |
| Oct 8, 2026 | 5.72 | 5.79 | 5.58 | 5.61 | 5.61 | -2.43% | 10,124,978 |
| 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 |