Beijing Teamsun Technology Co., Ltd. Class A 600410
SSE · China · Technology Services
CNY 14.18-0.41 (-2.81%)
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 14.18 | -2.81% | CNY 14.72 | CNY 14.79 | CNY 14.16 | 44.95M |
| 2026-09-29 | CNY 14.59 | +0.34% | CNY 14.41 | CNY 14.93 | CNY 14.40 | 47.34M |
| 2026-09-28 | CNY 14.54 | -6.19% | CNY 15.39 | CNY 15.40 | CNY 14.51 | 67.80M |
| 2026-09-24 | CNY 15.50 | -2.33% | CNY 15.80 | CNY 15.95 | CNY 15.43 | 61.71M |
| 2026-09-23 | CNY 15.87 | -3.70% | CNY 16.15 | CNY 16.28 | CNY 15.77 | 106.77M |
| 2026-09-22 | CNY 16.48 | -4.13% | CNY 17.02 | CNY 17.15 | CNY 16.48 | 151.76M |
| 2026-09-21 | CNY 17.19 | +4.06% | CNY 16.62 | CNY 17.98 | CNY 16.20 | 199.18M |
| 2026-09-18 | CNY 16.52 | +1.47% | CNY 16.28 | CNY 17.24 | CNY 15.55 | 198.65M |
| 2026-09-17 | CNY 16.28 | +3.10% | CNY 15.70 | CNY 16.56 | CNY 15.63 | 180.67M |
| 2026-09-16 | CNY 15.79 | +0.64% | CNY 15.69 | CNY 16.06 | CNY 15.33 | 123.26M |
| 2026-09-15 | CNY 15.69 | +0.38% | CNY 15.88 | CNY 16.14 | CNY 15.56 | 165.39M |
| 2026-09-14 | CNY 15.63 | +1.36% | CNY 15.69 | CNY 15.99 | CNY 15.38 | 225.72M |
| 2026-09-11 | CNY 15.42 | +9.99% | CNY 14.20 | CNY 15.42 | CNY 14.20 | 141.02M |
| 2026-09-10 | CNY 14.02 | -1.41% | CNY 14.06 | CNY 14.47 | CNY 13.86 | 59.62M |
| 2026-09-09 | CNY 14.22 | -2.40% | CNY 14.51 | CNY 14.54 | CNY 14.05 | 52.31M |
| 2026-09-08 | CNY 14.57 | -0.88% | CNY 14.88 | CNY 14.95 | CNY 14.45 | 58.37M |
| 2026-09-07 | CNY 14.70 | +1.24% | CNY 14.55 | CNY 14.74 | CNY 14.18 | 61.46M |
| 2026-09-04 | CNY 14.52 | +0.35% | CNY 14.65 | CNY 15.10 | CNY 14.47 | 96.04M |
| 2026-09-03 | CNY 14.47 | -1.43% | CNY 15.00 | CNY 15.10 | CNY 14.39 | 81.76M |
| 2026-09-02 | CNY 14.68 | -3.55% | CNY 14.61 | CNY 15.21 | CNY 14.61 | 121.02M |
| 2026-09-01 | CNY 15.22 | +9.97% | CNY 14.26 | CNY 15.22 | CNY 14.00 | 136.31M |
| 2026-08-31 | CNY 13.84 | +2.29% | CNY 13.23 | CNY 13.85 | CNY 13.22 | 36.17M |
| 2026-08-28 | CNY 13.53 | -1.02% | CNY 13.68 | CNY 13.96 | CNY 13.52 | 41.32M |
| 2026-08-27 | CNY 13.67 | +2.55% | CNY 13.31 | CNY 13.68 | CNY 13.20 | 39.42M |
| 2026-08-26 | CNY 13.33 | -0.22% | CNY 13.40 | CNY 13.49 | CNY 13.19 | 25.15M |
| 2026-08-25 | CNY 13.36 | +2.93% | CNY 12.85 | CNY 13.40 | CNY 12.74 | 38.53M |
| 2026-08-24 | CNY 12.98 | -4.28% | CNY 13.50 | CNY 13.57 | CNY 12.84 | 38.25M |
| 2026-08-21 | CNY 13.56 | 0.00% | CNY 13.42 | CNY 13.58 | CNY 13.20 | 26.50M |
| 2026-08-20 | CNY 13.56 | -1.24% | CNY 14.00 | CNY 14.05 | CNY 13.50 | 36.66M |
| 2026-08-19 | CNY 13.73 | -8.89% | CNY 14.76 | CNY 14.76 | CNY 13.73 | 65.10M |
| 2026-08-18 | CNY 15.07 | -2.52% | CNY 15.40 | CNY 15.40 | CNY 14.84 | 56.77M |
| 2026-08-17 | CNY 15.46 | +0.32% | CNY 15.41 | CNY 15.47 | CNY 15.11 | 47.97M |
| 2026-08-14 | CNY 15.41 | -0.84% | CNY 15.59 | CNY 15.70 | CNY 14.95 | 75.10M |
| 2026-08-13 | CNY 15.54 | -2.20% | CNY 15.98 | CNY 16.37 | CNY 15.54 | 86.22M |
| 2026-08-12 | CNY 15.89 | +1.53% | CNY 15.98 | CNY 16.19 | CNY 15.65 | 70.56M |
| 2026-08-11 | CNY 15.65 | -0.25% | CNY 15.56 | CNY 15.95 | CNY 15.37 | 54.59M |
| 2026-08-10 | CNY 15.69 | -0.88% | CNY 15.78 | CNY 15.91 | CNY 15.46 | 58.92M |
| 2026-08-07 | CNY 15.83 | -0.88% | CNY 15.96 | CNY 16.00 | CNY 15.35 | 97.08M |
| 2026-08-06 | CNY 15.97 | -1.11% | CNY 15.85 | CNY 16.40 | CNY 15.65 | 136.77M |
| 2026-08-05 | CNY 16.15 | +3.39% | CNY 15.85 | CNY 16.30 | CNY 15.81 | 214.23M |
| 2026-08-04 | CNY 15.62 | +10.00% | CNY 14.35 | CNY 15.62 | CNY 14.33 | 51.88M |
| 2026-08-03 | CNY 14.20 | +3.35% | CNY 13.70 | CNY 14.44 | CNY 13.66 | 75.28M |
| 2026-07-31 | CNY 13.74 | +6.59% | CNY 13.21 | CNY 14.11 | CNY 13.21 | 96.37M |
| 2026-07-30 | CNY 12.89 | -3.30% | CNY 13.28 | CNY 13.85 | CNY 12.87 | 61.52M |
| 2026-07-29 | CNY 13.33 | -1.41% | CNY 13.52 | CNY 13.66 | CNY 13.05 | 49.08M |
| 2026-07-28 | CNY 13.52 | -0.52% | CNY 13.40 | CNY 14.05 | CNY 13.39 | 51.71M |
| 2026-07-27 | CNY 13.59 | +5.68% | CNY 12.80 | CNY 13.60 | CNY 12.66 | 60.25M |
| 2026-07-24 | CNY 12.86 | -5.44% | CNY 13.40 | CNY 13.41 | CNY 12.86 | 38.99M |
| 2026-07-23 | CNY 13.60 | +1.49% | CNY 13.30 | CNY 13.77 | CNY 13.24 | 47.17M |
| 2026-07-22 | CNY 13.40 | +0.15% | CNY 13.28 | CNY 13.80 | CNY 13.20 | 56.10M |
| 2026-07-21 | CNY 13.38 | +2.84% | CNY 13.01 | CNY 13.39 | CNY 11.95 | 75.95M |
| 2026-07-20 | CNY 13.01 | -0.84% | CNY 13.26 | CNY 13.77 | CNY 12.57 | 73.95M |
| 2026-07-17 | CNY 13.12 | -8.19% | CNY 14.20 | CNY 14.43 | CNY 12.91 | 70.02M |
| 2026-07-16 | CNY 14.29 | -1.79% | CNY 14.29 | CNY 15.05 | CNY 14.11 | 67.03M |
| 2026-07-15 | CNY 14.55 | -2.68% | CNY 14.35 | CNY 15.09 | CNY 14.35 | 76.87M |
| 2026-07-14 | CNY 14.95 | -4.84% | CNY 15.80 | CNY 15.99 | CNY 14.40 | 99.22M |
| 2026-07-13 | CNY 15.71 | -5.13% | CNY 16.59 | CNY 16.93 | CNY 15.55 | 156.56M |
| 2026-07-10 | CNY 16.56 | +10.03% | CNY 15.05 | CNY 16.56 | CNY 14.91 | 112.95M |
| 2026-07-09 | CNY 15.05 | +2.59% | CNY 14.60 | CNY 15.10 | CNY 14.30 | 70.80M |
| 2026-07-08 | CNY 14.67 | +2.09% | CNY 14.49 | CNY 15.32 | CNY 14.49 | 65.44M |
| 2026-07-07 | CNY 14.37 | -4.20% | CNY 14.80 | CNY 15.07 | CNY 14.30 | 45.20M |
| 2026-07-06 | CNY 15.00 | -3.16% | CNY 15.27 | CNY 15.54 | CNY 14.85 | 46.33M |
| 2026-07-03 | CNY 15.49 | -1.46% | CNY 15.81 | CNY 15.93 | CNY 15.47 | 45.04M |
| 2026-07-02 | CNY 15.72 | -3.08% | CNY 16.00 | CNY 16.74 | CNY 15.70 | 67.93M |
| 2026-07-01 | CNY 16.22 | +2.46% | CNY 15.70 | CNY 16.50 | CNY 15.70 | 60.26M |
| 2026-06-30 | CNY 15.83 | +2.33% | CNY 15.40 | CNY 16.06 | CNY 15.28 | 49.20M |
| 2026-06-29 | CNY 15.47 | -2.34% | CNY 15.85 | CNY 15.99 | CNY 15.20 | 55.81M |
| 2026-06-26 | CNY 15.84 | -6.16% | CNY 16.82 | CNY 16.83 | CNY 15.83 | 71.76M |
| 2026-06-25 | CNY 16.88 | -4.69% | CNY 17.58 | CNY 17.73 | CNY 16.80 | 82.97M |
| 2026-06-24 | CNY 17.71 | -3.80% | CNY 18.01 | CNY 18.15 | CNY 17.24 | 80.88M |
| 2026-06-23 | CNY 18.41 | -4.61% | CNY 19.11 | CNY 19.44 | CNY 18.30 | 102.74M |
| 2026-06-22 | CNY 19.30 | +7.70% | CNY 17.93 | CNY 19.65 | CNY 17.92 | 148.57M |
| 2026-06-18 | CNY 17.92 | +1.01% | CNY 17.77 | CNY 18.27 | CNY 17.51 | 60.83M |
| 2026-06-17 | CNY 17.74 | -1.61% | CNY 17.80 | CNY 17.98 | CNY 17.60 | 46.41M |
| 2026-06-16 | CNY 18.03 | +0.90% | CNY 17.75 | CNY 18.15 | CNY 17.44 | 57.78M |
| 2026-06-15 | CNY 17.87 | +2.41% | CNY 17.66 | CNY 17.91 | CNY 17.59 | 48.31M |
| 2026-06-12 | CNY 17.45 | +1.28% | CNY 17.51 | CNY 17.77 | CNY 17.36 | 64.92M |
| 2026-06-11 | CNY 17.23 | -5.95% | CNY 17.90 | CNY 17.99 | CNY 17.10 | 77.67M |
| 2026-06-10 | CNY 18.32 | +2.35% | CNY 18.05 | CNY 19.10 | CNY 17.90 | 127.90M |
| 2026-06-09 | CNY 17.90 | +4.62% | CNY 17.54 | CNY 18.10 | CNY 17.06 | 69.81M |
| 2026-06-08 | CNY 17.11 | -4.41% | CNY 17.30 | CNY 17.82 | CNY 16.89 | 53.85M |
| 2026-06-05 | CNY 17.90 | -0.89% | CNY 18.03 | CNY 18.29 | CNY 17.57 | 54.19M |
| 2026-06-04 | CNY 18.06 | -2.64% | CNY 18.20 | CNY 18.39 | CNY 17.93 | 46.97M |
| 2026-06-03 | CNY 18.55 | -0.43% | CNY 18.42 | CNY 18.99 | CNY 18.31 | 55.07M |
| 2026-06-02 | CNY 18.63 | -2.00% | CNY 18.90 | CNY 18.99 | CNY 17.71 | 78.92M |
| 2026-06-01 | CNY 19.01 | +0.26% | CNY 19.03 | CNY 19.48 | CNY 18.75 | 63.55M |
| 2026-05-29 | CNY 18.96 | -4.48% | CNY 20.25 | CNY 20.52 | CNY 18.75 | 77.12M |
| 2026-05-28 | CNY 19.85 | +2.16% | CNY 19.43 | CNY 19.96 | CNY 19.31 | 66.67M |
| 2026-05-27 | CNY 19.43 | -4.66% | CNY 20.38 | CNY 20.38 | CNY 19.36 | 79.55M |
| 2026-05-26 | CNY 20.38 | -2.67% | CNY 20.70 | CNY 20.89 | CNY 20.06 | 73.33M |