Skip to main content
Beijing Teamsun Technology Co.,Ltd. (SHA:600410)
China flag China · Delayed Price · Currency is CNY
30.51
+0.78 (2.62%)
At close: Mar 9, 2026

SHA:600410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.5032.6027.8530.51-2.62%387,235,359
Mar 6, 202628.3030.0527.3129.7329.734.87%333,600,700
Mar 5, 202629.7629.9427.9528.3528.35-2.44%325,887,400
Mar 4, 202627.0030.5027.0029.0629.064.34%386,607,700
Mar 3, 202629.4029.9526.9827.8527.85-7.10%392,951,190
Mar 2, 202628.3431.1327.3629.9829.983.59%497,710,734
Feb 27, 202627.2730.0027.0028.9428.946.12%602,879,800
Feb 26, 202624.3627.2724.3627.2727.2710.00%271,712,100
Feb 25, 202624.0125.1423.5924.7924.794.03%312,600,900
Feb 24, 202626.0026.2023.7023.8323.83-3.17%366,668,900
Feb 13, 202622.0124.6122.0124.6124.6110.01%228,716,900
Feb 12, 202622.3523.0622.0522.3722.371.18%191,372,800
Feb 11, 202621.5722.8621.5122.1122.111.75%214,306,500
Feb 10, 202622.2522.3921.6021.7321.73-2.16%143,660,100
Feb 9, 202621.9922.3721.5222.2122.214.03%187,168,900
Feb 6, 202621.4221.9720.6621.3521.35-2.47%155,426,100
Feb 5, 202621.1922.3521.1921.8921.890.09%202,830,600
Feb 4, 202621.9922.5921.6921.8721.87-292,221,200
Feb 3, 202620.2021.8720.2021.8721.8710.01%203,568,800
Feb 2, 202620.7520.9719.8619.8819.88-5.38%131,373,800
Jan 30, 202621.6321.6920.7021.0121.01-4.20%175,008,100
Jan 29, 202620.6722.1420.3821.9321.933.98%262,645,200
Jan 28, 202621.3522.2020.9521.0921.09-0.66%236,535,100
Jan 27, 202619.9921.7819.9021.2321.236.10%223,285,300
Jan 26, 202621.0521.1819.7220.0120.01-4.90%160,716,400
Jan 23, 202620.3221.2720.2021.0421.043.24%189,625,400
Jan 22, 202620.1120.5019.9520.3820.380.79%133,024,000
Jan 21, 202619.5020.5219.5020.2220.221.86%149,477,000
Jan 20, 202620.3620.9619.6019.8519.85-2.36%213,249,100
Jan 19, 202619.7921.1619.7920.3320.33-7.55%269,934,800
Jan 16, 202623.9424.2921.9821.9921.99-9.95%476,679,500
Jan 15, 202624.4224.4224.4224.4224.4210.00%35,816,250
Jan 14, 202619.8522.2019.8522.2022.2010.01%341,909,900
Jan 13, 202622.1122.1119.9120.1820.18-8.65%283,970,300
Jan 12, 202621.8523.2221.2922.0922.094.10%376,984,600
Jan 9, 202619.0321.2218.8821.2221.2210.01%292,401,200
Jan 8, 202619.0119.6918.6319.2919.292.88%186,463,700
Jan 7, 202618.4019.4618.2418.7518.751.63%174,202,300
Jan 6, 202618.5618.5618.2318.4518.45-1.07%123,070,000
Jan 5, 202617.8918.7717.6818.6518.654.31%165,754,200
Dec 31, 202517.5618.3417.3017.8817.882.05%128,325,100
Dec 30, 202517.6517.7417.4017.5217.52-2.23%94,981,940
Dec 29, 202517.5918.3917.5917.9217.923.46%164,857,600
Dec 26, 202517.2317.5917.1217.3217.320.64%76,216,090
Dec 25, 202517.1717.2417.0517.2117.210.23%40,747,770
Dec 24, 202516.8817.3016.8117.1717.171.48%48,912,990
Dec 23, 202517.1117.1316.8216.9216.92-0.99%40,061,480
Dec 22, 202516.9517.2116.9217.0917.090.83%44,580,600
Dec 19, 202516.5217.0816.5216.9516.952.60%58,909,900
Dec 18, 202516.4016.8916.4016.5216.52-2.48%48,842,530
Dec 17, 202516.7017.0016.4416.9416.941.13%55,756,670
Dec 16, 202517.2417.2616.6616.7516.75-3.24%64,976,870
Dec 15, 202517.5817.6417.2717.3117.31-2.48%57,138,970
Dec 12, 202517.6217.8517.5017.7517.750.74%48,918,240
Dec 11, 202518.1118.1217.6017.6217.62-2.87%69,053,920
Dec 10, 202518.0618.1817.8718.1418.14-0.55%63,084,670
Dec 9, 202518.7918.8518.2118.2418.24-2.88%85,054,760
Dec 8, 202518.2718.9018.2718.7818.782.85%104,584,300
Dec 5, 202518.1418.3417.7018.2618.260.66%68,144,220
Dec 4, 202518.0018.2717.7218.1418.140.28%83,570,060
Dec 3, 202518.9318.9918.0518.0918.09-3.93%112,556,000
Dec 2, 202518.9019.4318.6018.8318.83-0.95%117,269,000
Dec 1, 202519.1419.3518.9119.0119.01-0.73%105,784,100
Nov 28, 202518.3819.1718.3519.1519.153.18%119,245,800
Nov 27, 202518.6019.1218.4718.5618.56-1.54%115,282,900
Nov 26, 202519.5019.5818.8418.8518.85-3.48%159,781,800
Nov 25, 202519.0220.2519.0219.5319.533.33%207,499,200
Nov 24, 202519.4319.7018.1018.9018.90-5.92%261,892,100
Nov 21, 202521.2022.3220.0920.0920.09-9.99%292,755,800
Nov 20, 202521.7323.4820.8822.3222.323.00%430,173,900
Nov 19, 202522.3022.9820.8321.6721.671.45%502,229,400
Nov 18, 202520.8221.3620.1221.3621.369.99%216,711,500
Nov 17, 202518.5019.4218.3519.4219.4210.03%139,036,600
Nov 14, 202517.9218.0617.6517.6517.65-2.59%49,439,720
Nov 13, 202518.1818.2017.8618.1218.12-0.11%51,443,460
Nov 12, 202517.7518.2617.6918.1418.141.51%59,697,760
Nov 11, 202518.3618.3717.8517.8717.87-2.24%59,418,100
Nov 10, 202518.2018.4018.0218.2818.280.22%56,828,460
Nov 7, 202518.8118.8218.2318.2418.24-4.60%107,195,600
Nov 6, 202518.8919.3018.5119.1219.120.31%112,156,300
Nov 5, 202519.1119.3718.7619.0619.06-3.88%124,598,600
Nov 4, 202520.2020.2019.5619.8319.83-4.02%174,509,500
Nov 3, 202519.2920.9319.1620.6620.668.22%261,145,500
Oct 31, 202518.5619.3018.5219.0919.092.86%116,534,000
Oct 30, 202519.2819.3818.5518.5618.56-3.73%107,175,000
Oct 29, 202519.4019.6819.0119.2819.280.42%158,035,400
Oct 28, 202518.0019.8717.8519.2019.205.79%207,285,500
Oct 27, 202517.5318.2517.5318.1518.154.37%119,475,900
Oct 24, 202517.2017.4617.1917.3917.391.28%55,108,110
Oct 23, 202517.4517.4916.7617.1717.17-1.94%71,753,340
Oct 22, 202517.7217.9417.4317.5117.51-2.12%58,920,850
Oct 21, 202517.7718.1117.3417.8917.89-0.06%82,142,460
Oct 20, 202518.0818.3617.8617.9017.90-0.50%66,446,000
Oct 17, 202518.5518.6217.9717.9917.99-5.02%90,090,080
Oct 16, 202518.5019.5018.0518.9418.942.05%135,531,100
Oct 15, 202518.5518.6518.2418.5618.56-0.64%71,642,860
Oct 14, 202519.5919.6218.6018.6818.68-4.65%128,865,700
Oct 13, 202517.4720.2517.4719.5919.596.12%170,181,700
Oct 10, 202519.2019.2018.4118.4618.46-4.99%118,121,600
Oct 9, 202519.1319.6619.0219.4319.431.62%134,652,700