Skip to main content
Tansun Technology Co., Ltd. (SHE:300872)
China flag China · Delayed Price · Currency is CNY
15.77
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST

Tansun Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.6015.8415.6015.7715.77-7,587,796
Apr 28, 202615.7016.0415.4915.7715.770.13%11,603,420
Apr 27, 202615.8515.9015.4515.7515.75-1.19%10,656,220
Apr 24, 202616.1016.1915.5215.9415.94-1.91%9,976,009
Apr 23, 202616.6216.6416.1516.2516.25-2.23%7,281,900
Apr 22, 202616.4016.6416.2416.6216.620.97%7,270,210
Apr 21, 202616.7616.7616.3516.4616.46-2.08%6,920,138
Apr 20, 202616.6817.0816.5616.8116.810.72%8,169,763
Apr 17, 202616.4616.8616.4016.6916.691.27%9,891,828
Apr 16, 202616.2716.5416.2516.4816.481.23%6,656,704
Apr 15, 202616.8016.8016.2116.2816.28-1.75%7,009,668
Apr 14, 202616.6016.7316.3816.5716.570.85%7,201,896
Apr 13, 202616.4016.4916.2616.4316.43-2.09%11,207,020
Apr 10, 202616.3717.0316.3316.7816.783.45%18,663,030
Apr 9, 202616.4516.5416.1816.2216.22-2.64%6,856,447
Apr 8, 202616.3716.6916.3616.6616.663.41%9,263,780
Apr 7, 202615.5216.3815.5216.1116.113.40%10,618,990
Apr 3, 202616.3116.3915.4815.5815.58-1.14%8,103,438
Apr 2, 202616.1816.3015.6915.7615.76-3.13%5,731,796
Apr 1, 202616.2216.3616.1216.2716.272.20%5,764,900
Mar 31, 202616.3016.4715.9015.9215.92-2.81%6,763,238
Mar 30, 202616.3416.4616.0216.3816.38-1.33%6,684,800
Mar 27, 202615.8016.7515.6916.6016.603.30%10,959,880
Mar 26, 202616.6016.6515.9316.0716.07-3.60%9,879,289
Mar 25, 202616.4316.8416.4316.6716.670.60%9,911,437
Mar 24, 202616.4616.6315.9716.5716.572.54%10,511,530
Mar 23, 202616.2216.7315.9316.1616.16-4.15%16,533,752
Mar 20, 202618.0518.1816.8316.8616.86-5.97%23,330,280
Mar 19, 202617.5418.2717.4517.9317.930.90%17,700,400
Mar 18, 202617.4018.1417.2517.7717.772.19%12,912,250
Mar 17, 202617.9117.9317.3817.3917.39-2.85%11,133,930
Mar 16, 202617.9018.2817.6317.9017.902.93%17,982,800
Mar 13, 202618.1518.2217.3417.3917.39-5.23%16,373,450
Mar 12, 202617.8518.4917.7918.3518.353.38%19,076,630
Mar 11, 202617.7218.1817.6517.7517.750.17%11,602,490
Mar 10, 202617.6917.9017.4517.7217.721.43%9,525,153
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