Beijing Thunisoft Co., Ltd. (SHE:300271)
China
· Delayed Price · Currency is CNY 6.36
+0.14 (2.25%)
At close: Apr 29, 2026
Beijing Thunisoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.22 | 6.39 | 6.17 | 6.36 | 6.36 | 2.25% | 13,113,610 |
| Apr 28, 2026 | 6.53 | 6.54 | 6.16 | 6.22 | 6.22 | -6.04% | 24,386,500 |
| Apr 27, 2026 | 6.43 | 6.64 | 6.34 | 6.62 | 6.62 | 2.16% | 9,661,198 |
| Apr 24, 2026 | 6.46 | 6.53 | 6.31 | 6.48 | 6.48 | - | 9,379,600 |
| Apr 23, 2026 | 6.54 | 6.60 | 6.45 | 6.48 | 6.48 | -1.37% | 8,698,167 |
| Apr 22, 2026 | 6.54 | 6.58 | 6.46 | 6.57 | 6.57 | 0.46% | 8,869,249 |
| Apr 21, 2026 | 6.75 | 6.75 | 6.51 | 6.54 | 6.54 | -2.10% | 10,554,660 |
| Apr 20, 2026 | 6.68 | 6.76 | 6.67 | 6.68 | 6.68 | -0.15% | 8,707,067 |
| Apr 17, 2026 | 6.71 | 6.72 | 6.64 | 6.69 | 6.69 | -0.59% | 6,756,100 |
| Apr 16, 2026 | 6.67 | 6.73 | 6.61 | 6.73 | 6.73 | 1.66% | 9,915,200 |
| Apr 15, 2026 | 6.74 | 6.76 | 6.61 | 6.62 | 6.62 | -1.49% | 8,687,561 |
| Apr 14, 2026 | 6.69 | 6.83 | 6.65 | 6.72 | 6.72 | 1.36% | 9,185,100 |
| Apr 13, 2026 | 6.60 | 6.67 | 6.57 | 6.63 | 6.63 | -0.30% | 6,463,000 |
| Apr 10, 2026 | 6.69 | 6.75 | 6.64 | 6.65 | 6.65 | 0.30% | 8,066,846 |
| Apr 9, 2026 | 6.78 | 6.78 | 6.61 | 6.63 | 6.63 | -2.79% | 10,479,400 |
| Apr 8, 2026 | 6.60 | 6.82 | 6.57 | 6.82 | 6.82 | 6.07% | 13,566,470 |
| Apr 7, 2026 | 6.33 | 6.46 | 6.33 | 6.43 | 6.43 | 1.58% | 7,744,652 |
| Apr 3, 2026 | 6.56 | 6.58 | 6.31 | 6.33 | 6.33 | -3.06% | 8,810,790 |
| Apr 2, 2026 | 6.69 | 6.69 | 6.48 | 6.53 | 6.53 | -2.97% | 11,014,470 |
| Apr 1, 2026 | 6.76 | 6.79 | 6.66 | 6.73 | 6.73 | 1.51% | 7,777,621 |
| Mar 31, 2026 | 6.72 | 6.82 | 6.60 | 6.63 | 6.63 | -1.63% | 8,555,500 |
| Mar 30, 2026 | 6.60 | 6.76 | 6.56 | 6.74 | 6.74 | - | 9,014,792 |
| Mar 27, 2026 | 6.58 | 6.77 | 6.55 | 6.74 | 6.74 | 1.97% | 8,651,482 |
| Mar 26, 2026 | 6.88 | 6.94 | 6.60 | 6.61 | 6.61 | -3.92% | 13,628,374 |
| Mar 25, 2026 | 6.76 | 6.94 | 6.74 | 6.88 | 6.88 | 2.08% | 12,509,550 |
| Mar 24, 2026 | 6.75 | 6.79 | 6.52 | 6.74 | 6.74 | 2.43% | 13,263,191 |
| Mar 23, 2026 | 6.98 | 6.99 | 6.51 | 6.58 | 6.58 | -7.45% | 21,570,970 |
| Mar 20, 2026 | 7.49 | 7.52 | 7.11 | 7.11 | 7.11 | -4.69% | 15,796,100 |
| Mar 19, 2026 | 7.38 | 7.62 | 7.38 | 7.46 | 7.46 | -0.27% | 13,027,720 |
| Mar 18, 2026 | 7.31 | 7.49 | 7.29 | 7.48 | 7.48 | 2.47% | 12,004,900 |
| Mar 17, 2026 | 7.46 | 7.51 | 7.28 | 7.30 | 7.30 | -2.14% | 9,679,100 |
| Mar 16, 2026 | 7.36 | 7.46 | 7.31 | 7.46 | 7.46 | 1.08% | 10,320,290 |
| Mar 13, 2026 | 7.54 | 7.54 | 7.35 | 7.38 | 7.38 | -2.25% | 13,742,561 |
| Mar 12, 2026 | 7.53 | 7.64 | 7.52 | 7.55 | 7.55 | -0.53% | 13,765,600 |
| Mar 11, 2026 | 7.68 | 7.77 | 7.56 | 7.59 | 7.59 | -1.17% | 22,090,910 |
| Mar 10, 2026 | 7.49 | 8.34 | 7.49 | 7.68 | 7.68 | 3.36% | 38,046,250 |
| Mar 9, 2026 | 7.18 | 7.48 | 7.13 | 7.43 | 7.43 | 1.64% | 13,702,380 |
| Mar 6, 2026 | 7.14 | 7.31 | 7.11 | 7.31 | 7.31 | 1.53% | 9,730,287 |
| Mar 5, 2026 | 7.20 | 7.28 | 7.17 | 7.20 | 7.20 | 1.84% | 13,482,500 |
| Mar 4, 2026 | 7.11 | 7.22 | 7.00 | 7.07 | 7.07 | -1.67% | 15,418,490 |
| Mar 3, 2026 | 7.62 | 7.62 | 7.19 | 7.19 | 7.19 | -4.52% | 18,337,395 |
| Mar 2, 2026 | 7.80 | 7.88 | 7.51 | 7.53 | 7.53 | -5.87% | 24,733,970 |
| Feb 27, 2026 | 7.86 | 8.04 | 7.84 | 8.00 | 8.00 | 2.04% | 15,583,880 |
| Feb 26, 2026 | 7.93 | 7.98 | 7.82 | 7.84 | 7.84 | -1.13% | 15,341,790 |
| Feb 25, 2026 | 7.95 | 8.02 | 7.91 | 7.93 | 7.93 | -0.38% | 15,287,930 |
| Feb 24, 2026 | 8.16 | 8.28 | 7.91 | 7.96 | 7.96 | -1.49% | 17,668,800 |
| Feb 13, 2026 | 8.05 | 8.26 | 8.03 | 8.08 | 8.08 | -0.12% | 20,182,983 |
| Feb 12, 2026 | 8.03 | 8.14 | 7.95 | 8.09 | 8.09 | 0.62% | 16,833,020 |
| Feb 11, 2026 | 8.01 | 8.11 | 7.95 | 8.04 | 8.04 | 0.25% | 16,710,980 |
| Feb 10, 2026 | 7.91 | 8.13 | 7.90 | 8.02 | 8.02 | 1.39% | 21,577,590 |
| Feb 9, 2026 | 7.75 | 7.95 | 7.71 | 7.91 | 7.91 | 3.67% | 21,002,140 |
| Feb 6, 2026 | 7.71 | 7.78 | 7.59 | 7.63 | 7.63 | -1.55% | 13,390,300 |
| Feb 5, 2026 | 7.74 | 7.86 | 7.71 | 7.75 | 7.75 | -0.51% | 12,330,300 |
| Feb 4, 2026 | 7.90 | 7.90 | 7.70 | 7.79 | 7.79 | -1.52% | 16,918,000 |
| Feb 3, 2026 | 7.74 | 7.92 | 7.71 | 7.91 | 7.91 | 2.99% | 16,245,800 |
| Feb 2, 2026 | 7.72 | 7.88 | 7.62 | 7.68 | 7.68 | -1.16% | 19,947,400 |
| Jan 30, 2026 | 8.03 | 8.03 | 7.74 | 7.77 | 7.77 | -3.60% | 26,016,100 |
| Jan 29, 2026 | 7.86 | 8.29 | 7.73 | 8.06 | 8.06 | 1.77% | 31,638,990 |
| Jan 28, 2026 | 8.00 | 8.10 | 7.89 | 7.92 | 7.92 | -0.75% | 19,513,250 |
| Jan 27, 2026 | 8.06 | 8.17 | 7.84 | 7.98 | 7.98 | -1.97% | 27,059,170 |
| Jan 26, 2026 | 8.21 | 8.38 | 7.96 | 8.14 | 8.14 | 0.25% | 36,464,350 |
| Jan 23, 2026 | 7.95 | 8.12 | 7.88 | 8.12 | 8.12 | 2.40% | 20,521,717 |
| Jan 22, 2026 | 7.84 | 7.97 | 7.83 | 7.93 | 7.93 | 1.41% | 17,401,370 |
| Jan 21, 2026 | 7.79 | 7.97 | 7.74 | 7.82 | 7.82 | -0.38% | 16,747,460 |
| Jan 20, 2026 | 8.02 | 8.05 | 7.77 | 7.85 | 7.85 | -1.38% | 20,344,290 |
| Jan 19, 2026 | 8.08 | 8.12 | 7.92 | 7.96 | 7.96 | -1.73% | 21,779,830 |
| Jan 16, 2026 | 8.43 | 8.49 | 8.00 | 8.10 | 8.10 | -4.26% | 37,218,880 |
| Jan 15, 2026 | 8.56 | 8.67 | 8.36 | 8.46 | 8.46 | -2.53% | 38,814,650 |
| Jan 14, 2026 | 8.51 | 8.95 | 8.51 | 8.68 | 8.68 | 2.12% | 71,560,670 |
| Jan 13, 2026 | 8.63 | 8.96 | 8.34 | 8.50 | 8.50 | -0.58% | 87,787,680 |
| Jan 12, 2026 | 8.08 | 8.63 | 8.06 | 8.55 | 8.55 | 7.82% | 64,181,510 |
| Jan 9, 2026 | 7.54 | 7.94 | 7.52 | 7.93 | 7.93 | 5.73% | 36,817,063 |
| Jan 8, 2026 | 7.40 | 7.55 | 7.36 | 7.50 | 7.50 | 1.76% | 14,153,780 |
| Jan 7, 2026 | 7.48 | 7.48 | 7.34 | 7.37 | 7.37 | -1.47% | 12,018,770 |
| Jan 6, 2026 | 7.44 | 7.48 | 7.37 | 7.48 | 7.48 | 1.08% | 12,434,490 |
| Jan 5, 2026 | 7.25 | 7.42 | 7.23 | 7.40 | 7.40 | 1.93% | 12,821,890 |
| Dec 31, 2025 | 7.20 | 7.30 | 7.16 | 7.26 | 7.26 | 1.11% | 10,597,470 |
| Dec 30, 2025 | 7.17 | 7.24 | 7.16 | 7.18 | 7.18 | 0.14% | 6,256,341 |
| Dec 29, 2025 | 7.21 | 7.24 | 7.16 | 7.17 | 7.17 | -0.83% | 6,543,387 |
| Dec 26, 2025 | 7.24 | 7.30 | 7.20 | 7.23 | 7.23 | -0.14% | 8,186,743 |
| Dec 25, 2025 | 7.20 | 7.25 | 7.18 | 7.24 | 7.24 | 0.56% | 7,100,208 |
| Dec 24, 2025 | 7.17 | 7.25 | 7.13 | 7.20 | 7.20 | 0.42% | 6,571,994 |
| Dec 23, 2025 | 7.24 | 7.31 | 7.16 | 7.17 | 7.17 | -0.42% | 7,002,098 |
| Dec 22, 2025 | 7.21 | 7.25 | 7.17 | 7.20 | 7.20 | -0.28% | 7,134,198 |
| Dec 19, 2025 | 7.15 | 7.24 | 7.15 | 7.22 | 7.22 | 1.12% | 6,774,507 |
| Dec 18, 2025 | 7.08 | 7.21 | 7.07 | 7.14 | 7.14 | - | 7,397,847 |
| Dec 17, 2025 | 7.01 | 7.17 | 6.93 | 7.14 | 7.14 | 1.71% | 11,687,161 |
| Dec 16, 2025 | 7.13 | 7.16 | 7.01 | 7.02 | 7.02 | -1.40% | 10,749,410 |
| Dec 15, 2025 | 7.20 | 7.30 | 7.12 | 7.12 | 7.12 | -4.17% | 16,706,800 |
| Dec 12, 2025 | 7.50 | 7.54 | 7.43 | 7.43 | 7.43 | -0.54% | 8,712,200 |
| Dec 11, 2025 | 7.72 | 7.74 | 7.46 | 7.47 | 7.47 | -2.99% | 14,407,000 |
| Dec 10, 2025 | 7.69 | 7.72 | 7.61 | 7.70 | 7.70 | -0.26% | 9,777,100 |
| Dec 9, 2025 | 7.89 | 7.89 | 7.70 | 7.72 | 7.72 | -2.53% | 17,685,990 |
| Dec 8, 2025 | 7.69 | 8.21 | 7.68 | 7.92 | 7.92 | 3.26% | 31,632,510 |
| Dec 5, 2025 | 7.60 | 7.68 | 7.50 | 7.67 | 7.67 | 0.92% | 12,353,110 |
| Dec 4, 2025 | 7.81 | 7.85 | 7.57 | 7.60 | 7.60 | -3.18% | 22,922,250 |
| Dec 3, 2025 | 8.20 | 8.24 | 7.84 | 7.85 | 7.85 | -4.73% | 32,210,460 |
| Dec 2, 2025 | 8.10 | 8.47 | 8.03 | 8.24 | 8.24 | 1.85% | 34,021,190 |
| Dec 1, 2025 | 8.13 | 8.17 | 8.05 | 8.09 | 8.09 | -1.22% | 19,988,400 |
| Nov 28, 2025 | 8.23 | 8.31 | 8.12 | 8.19 | 8.19 | -0.73% | 22,145,860 |