Skip to main content
Beijing Teamsun Technology Co.,Ltd. (SHA:600410)
China flag China · Delayed Price · Currency is CNY
22.45
-0.95 (-4.06%)
Apr 29, 2026, 10:15 AM CST

SHA:600410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4224.5323.4023.4023.40-10.00%120,911,000
Apr 27, 202626.9026.9026.0026.0026.00-4.38%134,436,100
Apr 24, 202627.1228.3826.0127.1927.19-1.20%171,338,500
Apr 23, 202628.4328.9427.4127.5227.52-4.21%146,195,300
Apr 22, 202627.9328.9827.1428.7328.732.97%191,216,100
Apr 21, 202628.5828.8527.6227.9027.90-3.76%147,644,100
Apr 20, 202629.4029.8828.8228.9928.990.17%206,520,500
Apr 17, 202627.7829.9727.6028.9428.943.39%251,484,900
Apr 16, 202627.1028.1726.9127.9927.994.13%209,213,900
Apr 15, 202627.5527.6126.8026.8826.88-1.61%138,100,900
Apr 14, 202627.2027.7927.0027.3227.322.09%162,466,500
Apr 13, 202626.6327.2926.6026.7626.76-1.11%113,093,930
Apr 10, 202627.6628.0627.0627.0627.06-1.06%159,624,700
Apr 9, 202627.0127.8027.0127.3527.35-1.83%179,109,868
Apr 8, 202626.3728.1626.2027.8627.868.83%267,963,900
Apr 7, 202625.1625.9824.9725.6025.601.79%109,637,200
Apr 3, 202625.4025.6524.6925.1525.150.04%113,787,600
Apr 2, 202625.9026.0624.9025.1425.14-5.02%157,705,000
Apr 1, 202625.4026.7025.3726.4726.476.69%220,512,182
Mar 31, 202625.3026.1724.8024.8124.81-3.05%136,401,700
Mar 30, 202624.2625.7524.0525.5925.593.19%152,582,400
Mar 27, 202624.2524.8024.0024.8024.800.94%92,197,970
Mar 26, 202625.4025.5524.3724.5724.57-4.02%121,872,000
Mar 25, 202624.9626.1824.9625.6025.602.65%153,593,000
Mar 24, 202624.9025.0023.8924.9424.942.30%136,316,500
Mar 23, 202624.6825.4624.1524.3824.38-3.18%144,764,000
Mar 20, 202627.2027.4525.1725.1825.18-6.88%189,016,500
Mar 19, 202626.5127.9026.5027.0427.04-1.67%155,315,200
Mar 18, 202626.5227.9026.2627.5027.503.38%195,733,924
Mar 17, 202628.7428.8626.2726.6026.60-6.60%230,899,501
Mar 16, 202628.0029.8027.2328.4828.48-0.38%231,918,500
Mar 13, 202631.0031.0028.5928.5928.59-10.01%284,227,937
Mar 12, 202632.4533.5030.5931.7731.77-2.78%353,234,200
Mar 11, 202631.2034.3131.1932.6832.682.67%413,292,900
Mar 10, 202630.5132.5729.6831.8331.834.33%370,505,276
Mar 9, 202628.5032.6027.8530.5130.512.62%387,235,300
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