Teemsun Technology Co., Ltd. Class A 301571
SZSE · China · Commercial Services
CNY 67.10-1.26 (-1.84%)
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 67.10 | -1.84% | CNY 68.94 | CNY 69.19 | CNY 66.83 | 3.23M |
| 2026-09-29 | CNY 68.36 | +1.62% | CNY 67.08 | CNY 68.99 | CNY 66.80 | 3.09M |
| 2026-09-28 | CNY 67.27 | -6.78% | CNY 72.39 | CNY 72.40 | CNY 66.66 | 5.26M |
| 2026-09-24 | CNY 72.16 | -2.68% | CNY 73.52 | CNY 74.98 | CNY 72.16 | 4.05M |
| 2026-09-23 | CNY 74.15 | -1.13% | CNY 73.00 | CNY 74.74 | CNY 72.55 | 5.99M |
| 2026-09-22 | CNY 75.00 | -2.52% | CNY 76.58 | CNY 77.89 | CNY 74.61 | 6.66M |
| 2026-09-21 | CNY 76.94 | +2.97% | CNY 75.09 | CNY 78.30 | CNY 73.62 | 7.86M |
| 2026-09-18 | CNY 74.72 | +2.48% | CNY 72.98 | CNY 75.80 | CNY 72.58 | 4.85M |
| 2026-09-17 | CNY 72.91 | +4.59% | CNY 69.61 | CNY 74.05 | CNY 69.23 | 5.61M |
| 2026-09-16 | CNY 69.71 | +0.37% | CNY 69.51 | CNY 70.85 | CNY 68.56 | 3.40M |
| 2026-09-15 | CNY 69.45 | -2.14% | CNY 71.00 | CNY 71.67 | CNY 69.35 | 2.63M |
| 2026-09-14 | CNY 70.97 | -0.77% | CNY 72.33 | CNY 72.35 | CNY 70.66 | 2.46M |
| 2026-09-11 | CNY 71.52 | -2.55% | CNY 72.87 | CNY 73.00 | CNY 70.47 | 3.67M |
| 2026-09-10 | CNY 73.39 | -0.66% | CNY 73.28 | CNY 73.89 | CNY 71.83 | 4.20M |
| 2026-09-09 | CNY 73.88 | +2.17% | CNY 72.37 | CNY 75.00 | CNY 71.51 | 5.45M |
| 2026-09-08 | CNY 72.31 | +3.91% | CNY 69.84 | CNY 73.27 | CNY 68.60 | 7.09M |
| 2026-09-07 | CNY 69.59 | +7.81% | CNY 64.55 | CNY 70.70 | CNY 64.07 | 7.36M |
| 2026-09-04 | CNY 64.55 | -5.57% | CNY 68.81 | CNY 69.60 | CNY 63.68 | 6.54M |
| 2026-09-03 | CNY 68.36 | +0.59% | CNY 68.78 | CNY 69.38 | CNY 67.76 | 3.75M |
| 2026-09-02 | CNY 67.96 | +1.24% | CNY 66.85 | CNY 68.80 | CNY 65.67 | 4.24M |
| 2026-09-01 | CNY 67.13 | -0.64% | CNY 67.50 | CNY 68.14 | CNY 65.89 | 3.17M |
| 2026-08-31 | CNY 67.56 | +6.21% | CNY 63.00 | CNY 67.90 | CNY 62.02 | 5.41M |
| 2026-08-28 | CNY 63.61 | -3.30% | CNY 66.39 | CNY 68.20 | CNY 63.37 | 4.68M |
| 2026-08-27 | CNY 65.78 | +2.46% | CNY 64.56 | CNY 66.02 | CNY 64.00 | 3.11M |
| 2026-08-26 | CNY 64.20 | -0.30% | CNY 64.58 | CNY 64.79 | CNY 63.47 | 1.98M |
| 2026-08-25 | CNY 64.39 | -0.80% | CNY 64.87 | CNY 65.38 | CNY 62.93 | 1.96M |
| 2026-08-24 | CNY 64.91 | -0.93% | CNY 65.25 | CNY 66.28 | CNY 63.67 | 2.63M |
| 2026-08-21 | CNY 65.52 | -0.52% | CNY 65.70 | CNY 67.12 | CNY 63.80 | 2.61M |
| 2026-08-20 | CNY 65.86 | -0.78% | CNY 66.60 | CNY 67.45 | CNY 65.58 | 2.63M |
| 2026-08-19 | CNY 66.38 | -5.78% | CNY 69.99 | CNY 70.25 | CNY 65.83 | 4.30M |
| 2026-08-18 | CNY 70.45 | +1.91% | CNY 68.80 | CNY 71.47 | CNY 68.68 | 3.44M |
| 2026-08-17 | CNY 69.13 | +0.98% | CNY 68.44 | CNY 69.49 | CNY 67.08 | 3.17M |
| 2026-08-14 | CNY 68.46 | +1.63% | CNY 67.50 | CNY 70.18 | CNY 67.50 | 3.97M |
| 2026-08-13 | CNY 67.36 | +1.05% | CNY 66.64 | CNY 68.77 | CNY 65.70 | 4.62M |
| 2026-08-12 | CNY 66.66 | +3.19% | CNY 64.21 | CNY 67.09 | CNY 63.85 | 4.28M |
| 2026-08-11 | CNY 64.60 | -5.00% | CNY 67.58 | CNY 68.63 | CNY 64.20 | 4.87M |
| 2026-08-10 | CNY 68.00 | +1.19% | CNY 67.11 | CNY 68.78 | CNY 65.71 | 5.51M |
| 2026-08-07 | CNY 67.20 | +11.68% | CNY 60.50 | CNY 67.50 | CNY 60.21 | 9.12M |
| 2026-08-06 | CNY 60.17 | +3.08% | CNY 57.99 | CNY 61.13 | CNY 57.20 | 5.29M |
| 2026-08-05 | CNY 58.37 | +4.53% | CNY 55.51 | CNY 59.50 | CNY 55.33 | 5.16M |
| 2026-08-04 | CNY 55.84 | -1.17% | CNY 56.66 | CNY 56.86 | CNY 55.37 | 3.94M |
| 2026-08-03 | CNY 56.50 | +0.71% | CNY 56.00 | CNY 58.25 | CNY 55.00 | 3.62M |
| 2026-07-31 | CNY 56.10 | +3.41% | CNY 56.85 | CNY 57.96 | CNY 55.86 | 4.57M |
| 2026-07-30 | CNY 54.25 | -13.66% | CNY 60.96 | CNY 61.96 | CNY 54.01 | 7.21M |
| 2026-07-29 | CNY 62.83 | -1.44% | CNY 64.00 | CNY 65.30 | CNY 54.52 | 11.93M |
| 2026-07-28 | CNY 63.75 | -1.65% | CNY 63.66 | CNY 65.02 | CNY 62.38 | 4.90M |
| 2026-07-27 | CNY 64.82 | +4.10% | CNY 61.10 | CNY 65.87 | CNY 60.92 | 6.16M |
| 2026-07-24 | CNY 62.27 | -0.62% | CNY 61.48 | CNY 65.30 | CNY 59.80 | 4.20M |
| 2026-07-23 | CNY 62.66 | -0.52% | CNY 62.67 | CNY 63.98 | CNY 62.02 | 3.38M |
| 2026-07-22 | CNY 62.99 | +0.46% | CNY 62.24 | CNY 64.81 | CNY 61.56 | 5.90M |
| 2026-07-21 | CNY 62.70 | +7.01% | CNY 62.00 | CNY 64.55 | CNY 59.03 | 7.10M |
| 2026-07-20 | CNY 58.59 | -0.90% | CNY 59.88 | CNY 61.58 | CNY 57.50 | 5.64M |
| 2026-07-17 | CNY 59.12 | -4.68% | CNY 61.28 | CNY 63.44 | CNY 58.89 | 5.83M |
| 2026-07-16 | CNY 62.02 | +2.09% | CNY 60.20 | CNY 64.30 | CNY 58.61 | 5.69M |
| 2026-07-15 | CNY 60.75 | -0.39% | CNY 60.39 | CNY 64.35 | CNY 59.70 | 3.83M |
| 2026-07-14 | CNY 60.99 | -2.60% | CNY 62.64 | CNY 63.33 | CNY 59.00 | 4.65M |
| 2026-07-13 | CNY 62.62 | -7.24% | CNY 67.48 | CNY 67.87 | CNY 62.20 | 7.08M |
| 2026-07-10 | CNY 67.51 | +0.46% | CNY 66.71 | CNY 70.58 | CNY 65.90 | 9.45M |
| 2026-07-09 | CNY 67.20 | +8.69% | CNY 62.13 | CNY 67.80 | CNY 59.30 | 11.01M |
| 2026-07-08 | CNY 61.83 | +5.42% | CNY 58.66 | CNY 62.45 | CNY 57.03 | 5.24M |
| 2026-07-07 | CNY 58.65 | -0.59% | CNY 59.43 | CNY 60.60 | CNY 58.32 | 3.05M |
| 2026-07-06 | CNY 59.00 | -2.24% | CNY 60.86 | CNY 63.08 | CNY 58.90 | 4.59M |
| 2026-07-03 | CNY 60.35 | -1.34% | CNY 61.17 | CNY 62.07 | CNY 60.28 | 3.42M |
| 2026-07-02 | CNY 61.17 | -5.43% | CNY 64.51 | CNY 64.51 | CNY 60.99 | 3.76M |
| 2026-07-01 | CNY 64.68 | -0.77% | CNY 65.18 | CNY 66.66 | CNY 63.72 | 4.16M |
| 2026-06-30 | CNY 65.18 | +2.97% | CNY 63.10 | CNY 65.70 | CNY 62.00 | 3.78M |
| 2026-06-29 | CNY 63.30 | -3.34% | CNY 65.61 | CNY 66.41 | CNY 61.00 | 6.00M |
| 2026-06-26 | CNY 65.49 | -1.52% | CNY 66.39 | CNY 67.40 | CNY 63.54 | 3.89M |
| 2026-06-25 | CNY 66.50 | -0.91% | CNY 67.10 | CNY 67.10 | CNY 64.30 | 4.32M |
| 2026-06-24 | CNY 67.11 | -1.83% | CNY 68.64 | CNY 68.65 | CNY 66.24 | 3.80M |
| 2026-06-23 | CNY 68.36 | +0.47% | CNY 67.81 | CNY 69.51 | CNY 66.75 | 4.30M |
| 2026-06-22 | CNY 68.04 | -3.02% | CNY 70.30 | CNY 71.13 | CNY 67.79 | 4.89M |
| 2026-06-18 | CNY 70.16 | -0.20% | CNY 70.30 | CNY 72.27 | CNY 69.52 | 4.43M |
| 2026-06-17 | CNY 70.30 | -1.68% | CNY 70.96 | CNY 72.55 | CNY 69.14 | 5.54M |
| 2026-06-16 | CNY 71.50 | +2.77% | CNY 69.01 | CNY 72.95 | CNY 68.02 | 6.93M |
| 2026-06-15 | CNY 69.57 | +2.98% | CNY 67.03 | CNY 69.57 | CNY 66.60 | 7.32M |
| 2026-06-12 | CNY 67.56 | +4.21% | CNY 66.28 | CNY 70.53 | CNY 64.35 | 11.80M |
| 2026-06-11 | CNY 64.83 | +12.89% | CNY 57.51 | CNY 65.90 | CNY 56.40 | 11.03M |
| 2026-06-10 | CNY 57.43 | +5.69% | CNY 54.10 | CNY 57.84 | CNY 54.00 | 5.85M |
| 2026-06-09 | CNY 54.34 | +0.72% | CNY 54.00 | CNY 54.55 | CNY 53.23 | 3.19M |
| 2026-06-08 | CNY 53.95 | -6.82% | CNY 56.75 | CNY 57.50 | CNY 53.26 | 3.81M |
| 2026-06-05 | CNY 57.90 | +0.61% | CNY 58.18 | CNY 59.02 | CNY 56.80 | 3.05M |
| 2026-06-04 | CNY 57.55 | -2.70% | CNY 58.66 | CNY 60.20 | CNY 57.24 | 3.23M |
| 2026-06-03 | CNY 59.15 | -0.14% | CNY 59.00 | CNY 61.44 | CNY 58.55 | 2.83M |
| 2026-06-02 | CNY 59.23 | -0.87% | CNY 60.36 | CNY 60.62 | CNY 57.57 | 2.77M |
| 2026-06-01 | CNY 59.75 | -0.75% | CNY 60.20 | CNY 62.84 | CNY 59.74 | 3.99M |
| 2026-05-29 | CNY 60.20 | -3.94% | CNY 62.68 | CNY 64.56 | CNY 59.86 | 5.64M |
| 2026-05-28 | CNY 62.67 | -0.52% | CNY 62.54 | CNY 64.45 | CNY 60.40 | 5.11M |
| 2026-05-27 | CNY 63.00 | +3.65% | CNY 61.30 | CNY 64.12 | CNY 60.57 | 5.89M |
| 2026-05-26 | CNY 60.78 | -3.03% | CNY 62.93 | CNY 63.35 | CNY 60.28 | 2.85M |