Skip to main content
Beijing Thunisoft Co., Ltd. (SHE:300271)
China flag China · Delayed Price · Currency is CNY
7.68
+0.25 (3.36%)
At close: Mar 10, 2026

Beijing Thunisoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.187.487.137.437.431.64%13,702,380
Mar 6, 20267.147.317.117.317.311.53%9,730,287
Mar 5, 20267.207.287.177.207.201.84%13,482,500
Mar 4, 20267.117.227.007.077.07-1.67%15,418,490
Mar 3, 20267.627.627.197.197.19-4.52%18,337,395
Mar 2, 20267.807.887.517.537.53-5.87%24,733,970
Feb 27, 20267.868.047.848.008.002.04%15,583,880
Feb 26, 20267.937.987.827.847.84-1.13%15,341,790
Feb 25, 20267.958.027.917.937.93-0.38%15,287,930
Feb 24, 20268.168.287.917.967.96-1.49%17,668,800
Feb 13, 20268.058.268.038.088.08-0.12%20,182,983
Feb 12, 20268.038.147.958.098.090.62%16,833,020
Feb 11, 20268.018.117.958.048.040.25%16,710,980
Feb 10, 20267.918.137.908.028.021.39%21,577,590
Feb 9, 20267.757.957.717.917.913.67%21,002,140
Feb 6, 20267.717.787.597.637.63-1.55%13,390,300
Feb 5, 20267.747.867.717.757.75-0.51%12,330,300
Feb 4, 20267.907.907.707.797.79-1.52%16,918,000
Feb 3, 20267.747.927.717.917.912.99%16,245,800
Feb 2, 20267.727.887.627.687.68-1.16%19,947,400
Jan 30, 20268.038.037.747.777.77-3.60%26,016,100
Jan 29, 20267.868.297.738.068.061.77%31,638,990
Jan 28, 20268.008.107.897.927.92-0.75%19,513,250
Jan 27, 20268.068.177.847.987.98-1.97%27,059,170
Jan 26, 20268.218.387.968.148.140.25%36,464,350
Jan 23, 20267.958.127.888.128.122.40%20,521,717
Jan 22, 20267.847.977.837.937.931.41%17,401,370
Jan 21, 20267.797.977.747.827.82-0.38%16,747,460
Jan 20, 20268.028.057.777.857.85-1.38%20,344,290
Jan 19, 20268.088.127.927.967.96-1.73%21,779,830
Jan 16, 20268.438.498.008.108.10-4.26%37,218,880
Jan 15, 20268.568.678.368.468.46-2.53%38,814,650
Jan 14, 20268.518.958.518.688.682.12%71,560,670
Jan 13, 20268.638.968.348.508.50-0.58%87,787,680
Jan 12, 20268.088.638.068.558.557.82%64,181,510
Jan 9, 20267.547.947.527.937.935.73%36,817,063
Jan 8, 20267.407.557.367.507.501.76%14,153,780
Jan 7, 20267.487.487.347.377.37-1.47%12,018,770
Jan 6, 20267.447.487.377.487.481.08%12,434,490
Jan 5, 20267.257.427.237.407.401.93%12,821,890
Dec 31, 20257.207.307.167.267.261.11%10,597,470
Dec 30, 20257.177.247.167.187.180.14%6,256,341
Dec 29, 20257.217.247.167.177.17-0.83%6,543,387
Dec 26, 20257.247.307.207.237.23-0.14%8,186,743
Dec 25, 20257.207.257.187.247.240.56%7,100,208
Dec 24, 20257.177.257.137.207.200.42%6,571,994
Dec 23, 20257.247.317.167.177.17-0.42%7,002,098
Dec 22, 20257.217.257.177.207.20-0.28%7,134,198
Dec 19, 20257.157.247.157.227.221.12%6,774,507
Dec 18, 20257.087.217.077.147.14-7,397,847
Dec 17, 20257.017.176.937.147.141.71%11,687,161
Dec 16, 20257.137.167.017.027.02-1.40%10,749,410
Dec 15, 20257.207.307.127.127.12-4.17%16,706,800
Dec 12, 20257.507.547.437.437.43-0.54%8,712,200
Dec 11, 20257.727.747.467.477.47-2.99%14,407,000
Dec 10, 20257.697.727.617.707.70-0.26%9,777,100
Dec 9, 20257.897.897.707.727.72-2.53%17,685,990
Dec 8, 20257.698.217.687.927.923.26%31,632,510
Dec 5, 20257.607.687.507.677.670.92%12,353,110
Dec 4, 20257.817.857.577.607.60-3.18%22,922,250
Dec 3, 20258.208.247.847.857.85-4.73%32,210,460
Dec 2, 20258.108.478.038.248.241.85%34,021,190
Dec 1, 20258.138.178.058.098.09-1.22%19,988,400
Nov 28, 20258.238.318.128.198.19-0.73%22,145,860
Nov 27, 20258.228.358.118.258.25-0.12%25,967,880
Nov 26, 20258.458.558.248.268.26-2.82%37,837,720
Nov 25, 20258.368.568.328.508.50-56,701,560
Nov 24, 20258.418.578.218.508.502.91%66,364,710
Nov 21, 20258.108.438.088.268.261.23%59,082,380
Nov 20, 20258.158.218.028.168.160.12%25,451,680
Nov 19, 20258.108.208.078.158.15-0.12%25,050,660
Nov 18, 20257.928.197.888.168.162.51%34,673,900
Nov 17, 20257.727.987.717.967.962.84%20,008,500
Nov 14, 20257.747.857.707.747.74-0.77%9,905,044
Nov 13, 20257.727.807.637.807.800.78%10,122,290
Nov 12, 20257.857.867.687.747.74-1.40%12,276,030
Nov 11, 20257.917.937.837.857.85-0.76%10,418,260
Nov 10, 20257.857.927.807.917.911.02%11,428,930
Nov 7, 20257.947.957.817.837.83-1.88%16,438,680
Nov 6, 20258.108.137.957.987.98-1.60%15,418,240
Nov 5, 20258.008.147.978.118.110.25%15,153,700
Nov 4, 20258.128.128.008.098.09-0.49%15,555,920
Nov 3, 20258.028.157.938.138.131.50%18,825,400
Oct 31, 20257.768.047.758.018.012.69%27,210,490
Oct 30, 20257.797.997.717.807.800.65%19,546,730
Oct 29, 20257.847.847.677.757.75-0.51%11,761,800
Oct 28, 20257.827.927.717.797.79-0.38%14,665,910
Oct 27, 20257.957.987.767.827.82-1.39%17,622,050
Oct 24, 20257.938.007.877.937.930.13%15,172,690
Oct 23, 20257.837.937.707.927.921.28%14,309,060
Oct 22, 20257.877.937.807.827.82-0.51%10,762,840
Oct 21, 20257.757.877.717.867.861.03%12,603,200
Oct 20, 20257.787.847.697.787.780.91%10,013,030
Oct 17, 20257.887.887.667.717.71-2.28%13,177,660
Oct 16, 20257.917.927.767.897.89-0.88%17,272,990
Oct 15, 20257.627.977.527.967.964.74%34,131,610
Oct 14, 20257.837.847.567.607.60-1.94%17,098,900
Oct 13, 20257.528.037.337.757.750.52%25,411,430
Oct 10, 20257.827.847.707.717.71-2.03%13,432,310
Oct 9, 20257.797.937.747.877.871.16%14,797,950