Tansun Technology Co., Ltd. Class A 300872
SZSE · China · Technology Services
CNY 14.88-0.25 (-1.65%)
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 14.88 | -1.65% | CNY 15.23 | CNY 15.34 | CNY 14.84 | 4.67M |
| 2026-09-29 | CNY 15.13 | +1.75% | CNY 14.81 | CNY 15.28 | CNY 14.72 | 6.36M |
| 2026-09-28 | CNY 14.87 | -1.85% | CNY 15.04 | CNY 15.19 | CNY 14.70 | 8.01M |
| 2026-09-24 | CNY 15.15 | -3.01% | CNY 15.49 | CNY 15.64 | CNY 15.10 | 6.69M |
| 2026-09-23 | CNY 15.62 | -1.51% | CNY 15.83 | CNY 15.95 | CNY 15.57 | 6.84M |
| 2026-09-22 | CNY 15.86 | -0.25% | CNY 15.90 | CNY 16.20 | CNY 15.80 | 11.65M |
| 2026-09-21 | CNY 15.90 | +4.88% | CNY 15.26 | CNY 15.94 | CNY 15.23 | 13.76M |
| 2026-09-18 | CNY 15.16 | +2.71% | CNY 14.91 | CNY 15.52 | CNY 14.86 | 10.67M |
| 2026-09-17 | CNY 14.76 | -0.94% | CNY 14.85 | CNY 15.02 | CNY 14.69 | 5.39M |
| 2026-09-16 | CNY 14.90 | +1.22% | CNY 14.64 | CNY 15.08 | CNY 14.50 | 6.35M |
| 2026-09-15 | CNY 14.72 | -0.88% | CNY 14.80 | CNY 15.03 | CNY 14.70 | 4.88M |
| 2026-09-14 | CNY 14.85 | -0.74% | CNY 15.00 | CNY 15.17 | CNY 14.81 | 8.24M |
| 2026-09-11 | CNY 14.96 | -3.05% | CNY 15.48 | CNY 15.52 | CNY 14.77 | 13.10M |
| 2026-09-10 | CNY 15.43 | +1.65% | CNY 15.12 | CNY 15.55 | CNY 14.90 | 11.79M |
| 2026-09-09 | CNY 15.18 | -1.81% | CNY 15.39 | CNY 15.46 | CNY 15.07 | 7.93M |
| 2026-09-08 | CNY 15.46 | -0.96% | CNY 15.52 | CNY 15.79 | CNY 15.37 | 10.35M |
| 2026-09-07 | CNY 15.61 | -2.68% | CNY 16.10 | CNY 16.13 | CNY 15.55 | 13.94M |
| 2026-09-04 | CNY 16.04 | +2.89% | CNY 15.88 | CNY 16.66 | CNY 15.88 | 20.55M |
| 2026-09-03 | CNY 15.59 | -0.83% | CNY 15.73 | CNY 15.88 | CNY 15.53 | 8.81M |
| 2026-09-02 | CNY 15.72 | -1.63% | CNY 15.71 | CNY 15.93 | CNY 15.49 | 9.22M |
| 2026-09-01 | CNY 15.98 | +2.24% | CNY 15.63 | CNY 16.12 | CNY 15.54 | 11.58M |
| 2026-08-31 | CNY 15.63 | -0.76% | CNY 15.47 | CNY 15.67 | CNY 15.40 | 9.71M |
| 2026-08-28 | CNY 15.75 | -1.99% | CNY 16.07 | CNY 16.41 | CNY 15.75 | 11.82M |
| 2026-08-27 | CNY 16.07 | +1.71% | CNY 15.70 | CNY 16.09 | CNY 15.68 | 13.55M |
| 2026-08-26 | CNY 15.80 | -0.19% | CNY 15.81 | CNY 16.03 | CNY 15.47 | 14.05M |
| 2026-08-25 | CNY 15.83 | +5.53% | CNY 14.88 | CNY 15.97 | CNY 14.77 | 19.83M |
| 2026-08-24 | CNY 15.00 | -1.06% | CNY 15.12 | CNY 15.60 | CNY 14.81 | 13.22M |
| 2026-08-21 | CNY 15.16 | +2.78% | CNY 15.06 | CNY 15.63 | CNY 14.85 | 19.84M |
| 2026-08-20 | CNY 14.75 | +2.36% | CNY 14.67 | CNY 14.99 | CNY 14.42 | 9.58M |
| 2026-08-19 | CNY 14.41 | -6.97% | CNY 15.31 | CNY 15.34 | CNY 14.35 | 12.77M |
| 2026-08-18 | CNY 15.49 | -1.65% | CNY 15.63 | CNY 16.02 | CNY 15.36 | 10.78M |
| 2026-08-17 | CNY 15.75 | +0.25% | CNY 15.82 | CNY 15.82 | CNY 15.45 | 8.58M |
| 2026-08-14 | CNY 15.71 | -0.44% | CNY 15.75 | CNY 15.96 | CNY 15.37 | 11.54M |
| 2026-08-13 | CNY 15.78 | -0.38% | CNY 16.08 | CNY 16.47 | CNY 15.77 | 15.55M |
| 2026-08-12 | CNY 15.84 | +0.06% | CNY 15.83 | CNY 16.36 | CNY 15.74 | 11.83M |
| 2026-08-11 | CNY 15.83 | -1.86% | CNY 16.22 | CNY 16.24 | CNY 15.72 | 8.20M |
| 2026-08-10 | CNY 16.13 | -1.71% | CNY 16.33 | CNY 16.55 | CNY 16.01 | 11.05M |
| 2026-08-07 | CNY 16.41 | -1.44% | CNY 16.71 | CNY 16.73 | CNY 15.86 | 16.30M |
| 2026-08-06 | CNY 16.65 | -1.42% | CNY 16.87 | CNY 17.35 | CNY 16.48 | 18.60M |
| 2026-08-05 | CNY 16.89 | +3.05% | CNY 16.75 | CNY 17.05 | CNY 16.21 | 15.84M |
| 2026-08-04 | CNY 16.39 | +6.29% | CNY 15.88 | CNY 16.76 | CNY 15.61 | 19.29M |
| 2026-08-03 | CNY 15.42 | +3.49% | CNY 15.20 | CNY 15.54 | CNY 14.86 | 13.52M |
| 2026-07-31 | CNY 14.90 | +5.37% | CNY 14.51 | CNY 15.37 | CNY 14.38 | 18.81M |
| 2026-07-30 | CNY 14.14 | -1.33% | CNY 14.25 | CNY 14.60 | CNY 14.03 | 12.92M |
| 2026-07-29 | CNY 14.33 | +0.92% | CNY 14.20 | CNY 14.39 | CNY 13.77 | 10.18M |
| 2026-07-28 | CNY 14.20 | +0.07% | CNY 14.10 | CNY 14.49 | CNY 13.95 | 9.48M |
| 2026-07-27 | CNY 14.19 | +1.72% | CNY 13.93 | CNY 14.19 | CNY 13.72 | 7.59M |
| 2026-07-24 | CNY 13.95 | -4.26% | CNY 14.85 | CNY 14.85 | CNY 13.95 | 9.67M |
| 2026-07-23 | CNY 14.57 | +0.41% | CNY 14.50 | CNY 14.86 | CNY 14.30 | 8.79M |
| 2026-07-22 | CNY 14.51 | -3.84% | CNY 15.05 | CNY 15.28 | CNY 14.46 | 14.09M |
| 2026-07-21 | CNY 15.09 | +5.45% | CNY 14.30 | CNY 15.25 | CNY 14.28 | 19.04M |
| 2026-07-20 | CNY 14.31 | -0.56% | CNY 14.50 | CNY 14.86 | CNY 14.08 | 9.52M |
| 2026-07-17 | CNY 14.39 | -4.07% | CNY 14.98 | CNY 15.10 | CNY 14.36 | 10.66M |
| 2026-07-16 | CNY 15.00 | +0.07% | CNY 14.76 | CNY 15.34 | CNY 14.65 | 9.41M |
| 2026-07-15 | CNY 14.99 | -2.15% | CNY 15.39 | CNY 15.82 | CNY 14.88 | 10.37M |
| 2026-07-14 | CNY 15.32 | +2.68% | CNY 15.68 | CNY 15.68 | CNY 14.52 | 13.92M |
| 2026-07-13 | CNY 14.92 | -6.63% | CNY 16.00 | CNY 16.20 | CNY 14.83 | 14.07M |
| 2026-07-10 | CNY 15.98 | +3.63% | CNY 15.54 | CNY 17.10 | CNY 15.42 | 18.60M |
| 2026-07-09 | CNY 15.42 | +2.05% | CNY 15.10 | CNY 15.69 | CNY 14.39 | 14.93M |
| 2026-07-08 | CNY 15.11 | -1.50% | CNY 15.32 | CNY 15.54 | CNY 14.98 | 9.77M |
| 2026-07-07 | CNY 15.34 | -4.07% | CNY 16.10 | CNY 16.13 | CNY 15.23 | 9.84M |
| 2026-07-06 | CNY 15.99 | -5.05% | CNY 16.84 | CNY 16.99 | CNY 15.93 | 11.13M |
| 2026-07-03 | CNY 16.84 | -4.05% | CNY 17.53 | CNY 17.66 | CNY 16.74 | 12.27M |
| 2026-07-02 | CNY 17.55 | +0.06% | CNY 17.48 | CNY 18.15 | CNY 16.82 | 18.47M |
| 2026-07-01 | CNY 17.54 | +11.01% | CNY 15.82 | CNY 17.97 | CNY 15.75 | 25.99M |
| 2026-06-30 | CNY 15.80 | -0.25% | CNY 15.73 | CNY 16.17 | CNY 15.34 | 11.83M |
| 2026-06-29 | CNY 15.84 | -5.66% | CNY 17.04 | CNY 17.07 | CNY 15.67 | 14.26M |
| 2026-06-26 | CNY 16.79 | -6.88% | CNY 18.00 | CNY 18.00 | CNY 16.77 | 18.35M |
| 2026-06-25 | CNY 18.03 | -1.04% | CNY 18.20 | CNY 19.10 | CNY 17.93 | 16.48M |
| 2026-06-24 | CNY 18.22 | -5.20% | CNY 19.19 | CNY 19.21 | CNY 17.62 | 20.68M |
| 2026-06-23 | CNY 19.22 | -3.47% | CNY 19.83 | CNY 20.65 | CNY 19.07 | 20.05M |
| 2026-06-22 | CNY 19.91 | +1.43% | CNY 20.13 | CNY 20.36 | CNY 18.82 | 30.56M |
| 2026-06-18 | CNY 19.63 | +0.26% | CNY 19.47 | CNY 19.75 | CNY 18.96 | 15.12M |
| 2026-06-17 | CNY 19.58 | -0.46% | CNY 19.52 | CNY 19.94 | CNY 19.30 | 12.16M |
| 2026-06-16 | CNY 19.67 | +4.57% | CNY 18.92 | CNY 20.04 | CNY 18.73 | 20.37M |
| 2026-06-15 | CNY 18.81 | +6.51% | CNY 17.60 | CNY 19.03 | CNY 17.60 | 17.72M |
| 2026-06-12 | CNY 17.66 | +0.28% | CNY 17.78 | CNY 17.99 | CNY 17.30 | 10.38M |
| 2026-06-11 | CNY 17.61 | -2.49% | CNY 17.78 | CNY 17.96 | CNY 17.13 | 12.22M |
| 2026-06-10 | CNY 18.06 | -4.34% | CNY 18.58 | CNY 18.81 | CNY 17.72 | 15.19M |
| 2026-06-09 | CNY 18.88 | +3.85% | CNY 18.19 | CNY 19.54 | CNY 18.19 | 25.89M |
| 2026-06-08 | CNY 18.18 | -4.77% | CNY 18.50 | CNY 18.93 | CNY 17.92 | 15.13M |
| 2026-06-05 | CNY 19.09 | +0.42% | CNY 19.16 | CNY 19.50 | CNY 18.85 | 15.63M |
| 2026-06-04 | CNY 19.01 | -1.71% | CNY 19.28 | CNY 19.64 | CNY 18.81 | 13.37M |
| 2026-06-03 | CNY 19.34 | +0.42% | CNY 19.09 | CNY 20.05 | CNY 19.02 | 14.46M |
| 2026-06-02 | CNY 19.26 | -3.51% | CNY 19.88 | CNY 20.37 | CNY 19.15 | 13.00M |
| 2026-06-01 | CNY 19.96 | +0.91% | CNY 19.76 | CNY 20.57 | CNY 19.46 | 18.79M |
| 2026-05-29 | CNY 19.78 | -5.45% | CNY 21.27 | CNY 21.28 | CNY 19.57 | 26.91M |
| 2026-05-28 | CNY 20.92 | +10.86% | CNY 18.87 | CNY 21.00 | CNY 18.49 | 36.37M |
| 2026-05-27 | CNY 18.87 | -6.68% | CNY 20.25 | CNY 20.25 | CNY 18.78 | 18.81M |
| 2026-05-26 | CNY 20.22 | -1.46% | CNY 20.27 | CNY 20.38 | CNY 19.76 | 15.65M |