Skip to main content
Tansun Technology Co., Ltd. (SHE:300872)
China flag China · Delayed Price · Currency is CNY
17.64
+0.17 (0.97%)
Mar 10, 2026, 1:15 PM CST

Tansun Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.1117.9017.1117.60-0.74%5,690,553
Mar 9, 202617.3517.7217.0217.4717.47-0.85%9,788,538
Mar 6, 202617.1117.6817.0017.6217.622.32%8,424,958
Mar 5, 202617.3417.6317.0717.2217.221.35%8,821,927
Mar 4, 202617.0217.2816.7216.9916.99-1.39%9,424,472
Mar 3, 202617.9618.1517.2017.2317.23-3.09%12,387,150
Mar 2, 202618.4018.4917.5417.7817.78-5.02%16,197,293
Feb 27, 202618.3518.8218.2818.7218.721.24%10,525,940
Feb 26, 202619.2019.2518.4318.4918.49-2.94%16,893,610
Feb 25, 202618.7119.1818.7019.0519.051.82%10,606,440
Feb 24, 202619.0319.0918.6318.7118.71-0.43%11,467,831
Feb 13, 202618.8519.0518.7218.7918.79-0.16%14,790,102
Feb 12, 202617.9119.1117.7518.8218.825.08%24,267,570
Feb 11, 202617.9518.2417.8217.9117.91-0.22%8,667,797
Feb 10, 202617.8818.0117.7317.9517.950.06%7,335,987
Feb 9, 202617.5918.3517.5917.9417.943.40%13,601,780
Feb 6, 202617.1617.5717.1217.3517.350.70%10,394,600
Feb 5, 202617.0017.5816.9517.2317.230.94%11,980,327
Feb 4, 202617.1217.2016.8717.0717.07-0.93%9,093,460
Feb 3, 202616.9317.2316.8817.2317.232.99%11,382,340
Feb 2, 202617.0817.2416.6816.7316.73-2.28%13,003,350
Jan 30, 202617.4817.5817.0517.1217.12-2.34%16,360,550
Jan 29, 202618.0318.4917.2317.5317.53-11.87%42,263,320
Jan 28, 202619.9620.2819.8019.8919.89-0.55%9,130,860
Jan 27, 202620.0020.1319.4920.0020.00-0.20%11,169,300
Jan 26, 202620.6120.7019.8020.0420.04-2.91%14,884,570
Jan 23, 202620.4020.7620.3820.6420.641.08%11,837,970
Jan 22, 202620.5020.6520.3020.4220.420.69%8,699,716
Jan 21, 202620.0020.4919.9720.2820.280.55%9,926,243
Jan 20, 202620.8621.0119.9820.1720.17-3.86%18,055,010
Jan 19, 202620.9121.0020.5020.9820.98-0.05%15,013,240
Jan 16, 202621.5521.6520.7920.9920.99-1.78%18,888,267
Jan 15, 202621.8021.8821.1021.3721.37-2.60%26,417,910
Jan 14, 202621.2522.5521.2421.9421.943.59%43,438,570
Jan 13, 202622.3422.3421.0921.1821.18-3.73%28,341,070
Jan 12, 202621.2022.0121.1622.0022.005.47%33,871,330
Jan 9, 202620.1920.8620.1920.8620.862.86%23,063,150
Jan 8, 202620.0320.4819.9820.2820.280.80%14,139,900
Jan 7, 202620.4820.5520.0320.1220.12-2.47%17,727,100
Jan 6, 202620.2820.7520.1320.6320.631.73%19,983,831
Jan 5, 202620.6120.6919.9020.2820.28-1.36%21,668,570
Dec 31, 202520.1520.7620.1220.5620.561.43%20,631,110
Dec 30, 202520.4920.9620.2020.2720.27-1.03%26,404,160
Dec 29, 202519.8120.7019.7020.4820.483.23%29,248,450
Dec 26, 202519.8020.1519.7019.8419.84-0.75%18,076,787
Dec 25, 202519.7820.2019.6219.9919.993.36%28,916,640
Dec 24, 202518.8919.4018.8519.3419.341.95%12,591,451
Dec 23, 202519.4219.5218.8918.9718.97-2.82%15,799,900
Dec 22, 202519.1319.8919.1319.5219.522.09%18,570,300
Dec 19, 202518.8919.4818.8219.1219.121.38%17,010,970
Dec 18, 202519.1019.4518.8618.8618.86-1.92%15,868,780
Dec 17, 202519.5019.5018.4819.2319.23-2.48%31,331,050
Dec 16, 202519.0819.9818.5119.7219.723.03%31,917,090
Dec 15, 202518.8719.4518.5519.1419.143.35%20,886,610
Dec 12, 202518.5718.7818.5218.5218.52-0.27%5,139,582
Dec 11, 202519.1319.1818.5718.5718.57-2.47%6,476,921
Dec 10, 202518.8919.0518.6319.0419.040.74%7,422,955
Dec 9, 202519.0319.3318.8318.9018.90-1.20%6,913,326
Dec 8, 202519.0119.4018.9619.1319.130.79%10,450,520
Dec 5, 202518.5219.0818.3318.9818.982.82%12,037,140
Dec 4, 202518.9119.1118.4318.4618.46-2.59%10,409,852
Dec 3, 202519.4419.5418.8018.9518.95-2.67%9,427,426
Dec 2, 202519.8219.9419.4419.4719.47-2.36%7,636,400
Dec 1, 202519.8020.1319.6619.9419.940.50%8,177,190
Nov 28, 202519.8120.0219.6819.8419.840.15%8,507,668
Nov 27, 202519.8720.1519.7719.8119.81-0.55%6,643,615
Nov 26, 202520.0220.3819.8819.9219.92-0.94%7,979,035
Nov 25, 202520.1020.3920.0620.1120.110.10%7,817,425
Nov 24, 202519.2520.1819.1820.0920.094.47%11,369,919
Nov 21, 202519.8320.1219.1919.2319.23-3.66%9,520,501
Nov 20, 202520.2120.2819.8919.9619.96-0.70%6,435,414
Nov 19, 202520.4020.4720.0120.1020.10-1.90%8,520,073
Nov 18, 202520.2520.7020.1020.4920.490.49%10,488,720
Nov 17, 202520.2720.5420.2520.3920.390.59%7,232,366
Nov 14, 202520.3020.5020.2320.2720.27-0.78%8,837,031
Nov 13, 202520.4120.4720.1920.4320.430.29%10,747,260
Nov 12, 202520.5320.6220.2920.3720.37-0.54%7,254,085
Nov 11, 202521.1121.1120.3020.4820.48-3.03%14,322,180
Nov 10, 202520.9121.2020.9021.1221.121.05%7,430,106
Nov 7, 202521.2321.3020.9020.9020.90-2.52%10,125,810
Nov 6, 202521.5221.6221.2921.4421.44-0.69%7,968,620
Nov 5, 202521.5821.7621.2021.5921.59-1.05%10,175,230
Nov 4, 202521.9822.0021.5821.8221.82-0.91%10,708,940
Nov 3, 202522.3122.3221.6422.0222.02-0.59%11,783,060
Oct 31, 202521.8622.4221.8122.1522.151.23%10,907,430
Oct 30, 202522.4622.4821.8821.8821.88-3.53%14,636,030
Oct 29, 202522.3822.7722.3522.6822.680.98%10,612,290
Oct 28, 202522.4322.8022.2522.4622.46-0.71%9,652,556
Oct 27, 202522.5022.7922.3722.6222.621.21%11,576,470
Oct 24, 202522.1322.4522.0122.3522.351.45%9,692,941
Oct 23, 202521.8222.0521.3522.0322.030.92%11,138,020
Oct 22, 202522.0622.2321.8021.8321.83-2.11%11,732,090
Oct 21, 202522.4122.4822.1822.3022.30-0.49%11,026,070
Oct 20, 202522.1622.6722.1122.4122.412.33%11,654,300
Oct 17, 202522.4322.7621.9021.9021.90-2.36%9,752,632
Oct 16, 202522.6022.9322.3522.4322.43-1.02%10,601,240
Oct 15, 202522.4022.7021.9022.6622.661.25%11,523,320
Oct 14, 202522.4023.0322.3022.3822.380.40%19,195,730
Oct 13, 202520.8122.4420.7722.2922.291.32%15,289,630
Oct 10, 202522.6122.6121.9722.0022.00-3.17%15,361,380