Beijing Thunisoft Corporation Limited Class A 300271
SZSE · China · Technology Services
CNY 5.75-0.06 (-1.03%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.75 | -1.03% | CNY 5.82 | CNY 5.83 | CNY 5.69 | 11.76M |
| 2026-09-29 | CNY 5.81 | +1.40% | CNY 5.73 | CNY 5.84 | CNY 5.69 | 12.08M |
| 2026-09-28 | CNY 5.73 | +0.70% | CNY 5.66 | CNY 5.79 | CNY 5.59 | 14.43M |
| 2026-09-24 | CNY 5.69 | -2.07% | CNY 5.76 | CNY 5.82 | CNY 5.68 |
| 11.37M |
| 2026-09-23 | CNY 5.81 | -2.68% | CNY 5.94 | CNY 5.96 | CNY 5.80 | 17.10M |
| 2026-09-22 | CNY 5.97 | +0.51% | CNY 6.00 | CNY 6.09 | CNY 5.91 | 28.05M |
| 2026-09-21 | CNY 5.94 | +6.26% | CNY 5.63 | CNY 6.06 | CNY 5.59 | 35.89M |
| 2026-09-18 | CNY 5.59 | +0.90% | CNY 5.61 | CNY 5.83 | CNY 5.58 | 15.32M |
| 2026-09-17 | CNY 5.54 | -0.72% | CNY 5.56 | CNY 5.60 | CNY 5.48 | 7.68M |
| 2026-09-16 | CNY 5.58 | -0.53% | CNY 5.58 | CNY 5.60 | CNY 5.47 | 12.03M |
| 2026-09-15 | CNY 5.61 | -1.75% | CNY 5.76 | CNY 5.85 | CNY 5.59 | 14.62M |
| 2026-09-14 | CNY 5.71 | +3.63% | CNY 5.48 | CNY 5.92 | CNY 5.48 | 21.30M |
| 2026-09-11 | CNY 5.51 | -2.30% | CNY 5.58 | CNY 5.63 | CNY 5.45 | 9.15M |
| 2026-09-10 | CNY 5.64 | -0.88% | CNY 5.64 | CNY 5.66 | CNY 5.58 | 6.82M |
| 2026-09-09 | CNY 5.69 | -2.23% | CNY 5.77 | CNY 5.80 | CNY 5.64 | 12.32M |
| 2026-09-08 | CNY 5.82 | +0.69% | CNY 5.77 | CNY 5.86 | CNY 5.75 | 8.33M |
| 2026-09-07 | CNY 5.78 | -1.03% | CNY 5.83 | CNY 5.88 | CNY 5.75 | 9.75M |
| 2026-09-04 | CNY 5.84 | +1.92% | CNY 5.81 | CNY 5.98 | CNY 5.80 | 16.29M |
| 2026-09-03 | CNY 5.73 | -1.72% | CNY 5.86 | CNY 5.89 | CNY 5.73 | 9.70M |
| 2026-09-02 | CNY 5.83 | -1.85% | CNY 5.85 | CNY 5.92 | CNY 5.81 | 10.58M |
| 2026-09-01 | CNY 5.94 | -0.34% | CNY 5.92 | CNY 5.99 | CNY 5.86 | 17.19M |
| 2026-08-31 | CNY 5.96 | +4.75% | CNY 5.58 | CNY 5.99 | CNY 5.53 | 32.64M |
| 2026-08-28 | CNY 5.69 | +2.52% | CNY 5.59 | CNY 5.89 | CNY 5.57 | 25.55M |
| 2026-08-27 | CNY 5.55 | -0.72% | CNY 5.63 | CNY 5.64 | CNY 5.52 | 10.15M |
| 2026-08-26 | CNY 5.59 | +1.82% | CNY 5.50 | CNY 5.67 | CNY 5.48 | 14.63M |
| 2026-08-25 | CNY 5.49 | +3.39% | CNY 5.30 | CNY 5.51 | CNY 5.25 | 8.99M |
| 2026-08-24 | CNY 5.31 | -0.75% | CNY 5.39 | CNY 5.41 | CNY 5.26 | 6.66M |
| 2026-08-21 | CNY 5.35 | -0.56% | CNY 5.38 | CNY 5.38 | CNY 5.26 | 6.69M |
| 2026-08-20 | CNY 5.38 | +1.32% | CNY 5.31 | CNY 5.44 | CNY 5.31 | 8.30M |
| 2026-08-19 | CNY 5.31 | -4.32% | CNY 5.52 | CNY 5.52 | CNY 5.29 | 11.82M |
| 2026-08-18 | CNY 5.55 | -0.89% | CNY 5.58 | CNY 5.60 | CNY 5.43 | 12.85M |
| 2026-08-17 | CNY 5.60 | -1.41% | CNY 5.65 | CNY 5.68 | CNY 5.52 | 11.16M |
| 2026-08-14 | CNY 5.68 | -0.18% | CNY 5.70 | CNY 5.77 | CNY 5.57 | 14.31M |
| 2026-08-13 | CNY 5.69 | -2.57% | CNY 5.83 | CNY 5.94 | CNY 5.68 | 16.18M |
| 2026-08-12 | CNY 5.84 | 0.00% | CNY 5.81 | CNY 5.89 | CNY 5.75 | 12.03M |
| 2026-08-11 | CNY 5.84 | +1.21% | CNY 5.77 | CNY 5.88 | CNY 5.66 | 16.08M |
| 2026-08-10 | CNY 5.77 | +1.76% | CNY 5.68 | CNY 5.79 | CNY 5.62 | 12.89M |
| 2026-08-07 | CNY 5.67 | -2.41% | CNY 5.80 | CNY 5.84 | CNY 5.52 | 22.02M |
| 2026-08-06 | CNY 5.81 | 0.00% | CNY 5.74 | CNY 5.96 | CNY 5.72 | 21.87M |
| 2026-08-05 | CNY 5.81 | +2.11% | CNY 5.69 | CNY 5.89 | CNY 5.69 | 23.30M |
| 2026-08-04 | CNY 5.69 | +0.35% | CNY 5.65 | CNY 5.82 | CNY 5.65 | 23.57M |
| 2026-08-03 | CNY 5.67 | -3.57% | CNY 5.75 | CNY 5.80 | CNY 5.60 | 35.31M |
| 2026-07-31 | CNY 5.88 | +11.36% | CNY 5.30 | CNY 6.05 | CNY 5.28 | 51.44M |
| 2026-07-30 | CNY 5.28 | +0.57% | CNY 5.20 | CNY 5.39 | CNY 5.20 | 17.31M |
| 2026-07-29 | CNY 5.25 | -0.19% | CNY 5.25 | CNY 5.31 | CNY 5.18 | 17.84M |
| 2026-07-28 | CNY 5.26 | +5.20% | CNY 4.95 | CNY 5.31 | CNY 4.95 | 26.12M |
| 2026-07-27 | CNY 5.00 | +3.52% | CNY 4.84 | CNY 5.01 | CNY 4.80 | 9.18M |
| 2026-07-24 | CNY 4.83 | -3.21% | CNY 4.97 | CNY 5.01 | CNY 4.82 | 11.70M |
| 2026-07-23 | CNY 4.99 | 0.00% | CNY 4.95 | CNY 5.02 | CNY 4.92 | 11.39M |
| 2026-07-22 | CNY 4.99 | -0.80% | CNY 4.97 | CNY 5.12 | CNY 4.92 | 12.95M |
| 2026-07-21 | CNY 5.03 | +0.80% | CNY 4.93 | CNY 5.03 | CNY 4.80 | 17.68M |
| 2026-07-20 | CNY 4.99 | +0.20% | CNY 5.03 | CNY 5.18 | CNY 4.90 | 18.21M |
| 2026-07-17 | CNY 4.98 | -3.68% | CNY 5.14 | CNY 5.22 | CNY 4.96 | 18.39M |
| 2026-07-16 | CNY 5.17 | +2.58% | CNY 5.04 | CNY 5.23 | CNY 5.00 | 17.25M |
| 2026-07-15 | CNY 5.04 | +3.49% | CNY 4.87 | CNY 5.10 | CNY 4.83 | 18.52M |
| 2026-07-14 | CNY 4.87 | +1.88% | CNY 4.85 | CNY 5.00 | CNY 4.78 | 16.79M |
| 2026-07-13 | CNY 4.78 | -4.97% | CNY 4.97 | CNY 5.03 | CNY 4.74 | 13.98M |
| 2026-07-10 | CNY 5.03 | +2.44% | CNY 4.93 | CNY 5.10 | CNY 4.80 | 14.08M |
| 2026-07-09 | CNY 4.91 | 0.00% | CNY 4.86 | CNY 4.94 | CNY 4.77 | 9.65M |
| 2026-07-08 | CNY 4.91 | +2.08% | CNY 4.84 | CNY 4.96 | CNY 4.73 | 11.02M |
| 2026-07-07 | CNY 4.81 | -1.64% | CNY 4.91 | CNY 4.91 | CNY 4.74 | 8.16M |
| 2026-07-06 | CNY 4.89 | -1.21% | CNY 4.95 | CNY 5.10 | CNY 4.85 | 10.32M |
| 2026-07-03 | CNY 4.95 | +1.02% | CNY 4.90 | CNY 4.98 | CNY 4.85 | 7.66M |
| 2026-07-02 | CNY 4.90 | -1.21% | CNY 4.97 | CNY 5.06 | CNY 4.87 | 11.33M |
| 2026-07-01 | CNY 4.96 | +2.90% | CNY 4.80 | CNY 5.03 | CNY 4.78 | 14.57M |
| 2026-06-30 | CNY 4.82 | +1.69% | CNY 4.70 | CNY 4.87 | CNY 4.67 | 9.73M |
| 2026-06-29 | CNY 4.74 | -0.21% | CNY 4.71 | CNY 4.79 | CNY 4.64 | 11.49M |
| 2026-06-26 | CNY 4.75 | -4.43% | CNY 5.10 | CNY 5.10 | CNY 4.70 | 13.20M |
| 2026-06-25 | CNY 4.97 | -3.68% | CNY 5.11 | CNY 5.14 | CNY 4.91 | 13.47M |
| 2026-06-24 | CNY 5.16 | -3.37% | CNY 5.35 | CNY 5.35 | CNY 5.10 | 11.70M |
| 2026-06-23 | CNY 5.34 | +0.56% | CNY 5.29 | CNY 5.55 | CNY 5.24 | 12.62M |
| 2026-06-22 | CNY 5.31 | +0.38% | CNY 5.25 | CNY 5.31 | CNY 5.04 | 12.71M |
| 2026-06-18 | CNY 5.29 | +0.57% | CNY 5.26 | CNY 5.34 | CNY 5.17 | 8.09M |
| 2026-06-17 | CNY 5.26 | -2.41% | CNY 5.36 | CNY 5.36 | CNY 5.19 | 9.18M |
| 2026-06-16 | CNY 5.39 | +0.94% | CNY 5.31 | CNY 5.39 | CNY 5.24 | 7.92M |
| 2026-06-15 | CNY 5.34 | +0.75% | CNY 5.36 | CNY 5.43 | CNY 5.29 | 7.99M |
| 2026-06-12 | CNY 5.30 | +2.12% | CNY 5.29 | CNY 5.39 | CNY 5.22 | 10.04M |
| 2026-06-11 | CNY 5.19 | -3.53% | CNY 5.33 | CNY 5.36 | CNY 5.12 | 10.55M |
| 2026-06-10 | CNY 5.38 | -2.00% | CNY 5.49 | CNY 5.53 | CNY 5.29 | 8.85M |
| 2026-06-09 | CNY 5.49 | +1.29% | CNY 5.53 | CNY 5.55 | CNY 5.36 | 8.26M |
| 2026-06-08 | CNY 5.42 | -1.81% | CNY 5.35 | CNY 5.60 | CNY 5.32 | 10.92M |
| 2026-06-05 | CNY 5.52 | +0.36% | CNY 5.53 | CNY 5.60 | CNY 5.44 | 8.70M |
| 2026-06-04 | CNY 5.50 | -1.79% | CNY 5.57 | CNY 5.63 | CNY 5.41 | 10.12M |
| 2026-06-03 | CNY 5.60 | -1.23% | CNY 5.65 | CNY 5.68 | CNY 5.53 | 8.06M |
| 2026-06-02 | CNY 5.67 | -1.73% | CNY 5.78 | CNY 5.80 | CNY 5.57 | 12.13M |
| 2026-06-01 | CNY 5.77 | +4.72% | CNY 5.51 | CNY 5.83 | CNY 5.49 | 17.88M |
| 2026-05-29 | CNY 5.51 | -2.82% | CNY 5.66 | CNY 5.71 | CNY 5.48 | 11.80M |
| 2026-05-28 | CNY 5.67 | -0.35% | CNY 5.66 | CNY 5.70 | CNY 5.53 | 9.93M |
| 2026-05-27 | CNY 5.69 | -2.57% | CNY 5.87 | CNY 5.87 | CNY 5.64 | 9.67M |
| 2026-05-26 | CNY 5.84 | -1.52% | CNY 5.88 | CNY 5.92 | CNY 5.73 | 10.49M |