Teemsun Technology Co.,Ltd (SHE:301571)
China
· Delayed Price · Currency is CNY 63.07
-0.34 (-0.54%)
Mar 10, 2026, 9:35 AM CST
SHE:301571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.62 | 64.25 | 62.33 | 63.41 | 63.41 | 0.17% | 4,997,770 |
| Mar 6, 2026 | 62.38 | 63.76 | 61.12 | 63.30 | 63.30 | 0.49% | 4,689,206 |
| Mar 5, 2026 | 62.45 | 63.16 | 61.49 | 62.99 | 62.99 | 1.91% | 5,625,369 |
| Mar 4, 2026 | 58.10 | 64.60 | 58.01 | 61.81 | 61.81 | 3.48% | 9,356,758 |
| Mar 3, 2026 | 61.42 | 61.80 | 59.44 | 59.73 | 59.73 | -4.31% | 6,791,510 |
| Mar 2, 2026 | 59.21 | 62.48 | 59.00 | 62.42 | 62.42 | 5.71% | 9,231,083 |
| Feb 27, 2026 | 57.30 | 59.20 | 56.84 | 59.05 | 59.05 | 2.46% | 3,884,192 |
| Feb 26, 2026 | 55.94 | 57.80 | 55.36 | 57.63 | 57.63 | 2.56% | 3,823,301 |
| Feb 25, 2026 | 54.91 | 56.47 | 54.70 | 56.19 | 56.19 | 2.35% | 3,588,631 |
| Feb 24, 2026 | 55.52 | 55.86 | 54.58 | 54.90 | 54.90 | -0.47% | 2,476,700 |
| Feb 13, 2026 | 55.00 | 56.36 | 54.80 | 55.16 | 55.16 | 0.33% | 2,775,056 |
| Feb 12, 2026 | 54.83 | 55.60 | 54.16 | 54.98 | 54.98 | 0.27% | 3,227,828 |
| Feb 11, 2026 | 55.00 | 57.60 | 54.65 | 54.83 | 54.83 | -1.06% | 4,935,101 |
| Feb 10, 2026 | 55.23 | 56.18 | 54.64 | 55.42 | 55.42 | 0.71% | 1,844,600 |
| Feb 9, 2026 | 55.27 | 55.40 | 54.47 | 55.03 | 55.03 | 1.14% | 2,129,100 |
| Feb 6, 2026 | 54.51 | 55.55 | 54.06 | 54.41 | 54.41 | -1.07% | 1,799,047 |
| Feb 5, 2026 | 55.44 | 55.93 | 54.66 | 55.00 | 55.00 | -1.17% | 1,473,000 |
| Feb 4, 2026 | 56.62 | 57.20 | 54.53 | 55.65 | 55.65 | -1.70% | 3,026,215 |
| Feb 3, 2026 | 55.99 | 57.40 | 55.99 | 56.61 | 56.61 | 1.74% | 2,040,520 |
| Feb 2, 2026 | 56.59 | 57.28 | 55.53 | 55.64 | 55.64 | -2.06% | 1,850,357 |
| Jan 30, 2026 | 55.98 | 57.23 | 55.10 | 56.81 | 56.81 | 0.73% | 2,332,715 |
| Jan 29, 2026 | 57.81 | 58.67 | 56.30 | 56.40 | 56.40 | -2.37% | 2,597,000 |
| Jan 28, 2026 | 59.11 | 59.30 | 57.49 | 57.77 | 57.77 | -1.97% | 2,606,558 |
| Jan 27, 2026 | 56.59 | 59.50 | 56.19 | 58.93 | 58.93 | 3.73% | 3,446,526 |
| Jan 26, 2026 | 59.75 | 60.27 | 56.78 | 56.81 | 56.81 | -5.08% | 4,786,915 |
| Jan 23, 2026 | 58.68 | 60.00 | 57.94 | 59.85 | 59.85 | 2.61% | 4,173,856 |
| Jan 22, 2026 | 57.84 | 58.88 | 57.57 | 58.33 | 58.33 | 0.59% | 2,359,061 |
| Jan 21, 2026 | 57.82 | 58.76 | 57.30 | 57.99 | 57.99 | -0.34% | 2,818,488 |
| Jan 20, 2026 | 60.00 | 60.47 | 57.21 | 58.19 | 58.19 | -2.84% | 4,488,178 |
| Jan 19, 2026 | 60.40 | 62.26 | 59.76 | 59.89 | 59.89 | -1.92% | 4,137,392 |
| Jan 16, 2026 | 61.50 | 61.53 | 60.11 | 61.06 | 61.06 | -0.72% | 3,019,859 |
| Jan 15, 2026 | 59.80 | 61.92 | 59.31 | 61.50 | 61.50 | 1.38% | 4,198,169 |
| Jan 14, 2026 | 62.11 | 64.16 | 60.00 | 60.66 | 60.66 | -1.65% | 7,103,797 |
| Jan 13, 2026 | 64.60 | 64.79 | 60.66 | 61.68 | 61.68 | -6.53% | 7,132,858 |
| Jan 12, 2026 | 61.38 | 67.20 | 60.21 | 65.99 | 65.99 | 8.32% | 8,615,995 |
| Jan 9, 2026 | 59.27 | 62.50 | 58.50 | 60.92 | 60.92 | 2.82% | 9,097,202 |
| Jan 8, 2026 | 55.15 | 59.90 | 55.03 | 59.25 | 59.25 | 6.58% | 8,266,823 |
| Jan 7, 2026 | 56.30 | 56.39 | 54.91 | 55.59 | 55.59 | -2.13% | 5,131,514 |
| Jan 6, 2026 | 55.82 | 58.00 | 55.72 | 56.80 | 56.80 | 0.64% | 5,871,157 |
| Jan 5, 2026 | 57.82 | 58.40 | 55.40 | 56.44 | 56.44 | -2.15% | 9,123,611 |
| Dec 31, 2025 | 55.56 | 58.66 | 53.71 | 57.68 | 57.68 | 4.30% | 9,270,878 |
| Dec 30, 2025 | 52.69 | 57.49 | 51.88 | 55.30 | 55.30 | 4.95% | 8,881,554 |
| Dec 29, 2025 | 53.21 | 53.98 | 52.50 | 52.69 | 52.69 | -1.59% | 4,321,350 |
| Dec 26, 2025 | 52.73 | 54.55 | 52.26 | 53.54 | 53.54 | 1.81% | 6,894,721 |
| Dec 25, 2025 | 52.05 | 53.18 | 51.88 | 52.59 | 52.59 | 0.25% | 4,950,651 |
| Dec 24, 2025 | 50.09 | 52.75 | 50.09 | 52.46 | 52.46 | 3.47% | 5,444,519 |
| Dec 23, 2025 | 50.85 | 52.27 | 50.27 | 50.70 | 50.70 | -0.63% | 4,696,466 |
| Dec 22, 2025 | 51.00 | 51.94 | 50.59 | 51.02 | 51.02 | 1.19% | 4,874,566 |
| Dec 19, 2025 | 50.80 | 51.97 | 49.98 | 50.42 | 50.42 | -1.04% | 5,610,653 |
| Dec 18, 2025 | 47.96 | 51.70 | 47.65 | 50.95 | 50.95 | 6.81% | 8,134,626 |
| Dec 17, 2025 | 47.67 | 48.00 | 46.17 | 47.70 | 47.70 | -0.42% | 4,241,679 |
| Dec 16, 2025 | 49.11 | 49.11 | 47.30 | 47.90 | 47.90 | -2.60% | 4,223,278 |
| Dec 15, 2025 | 49.18 | 50.20 | 48.23 | 49.18 | 49.18 | -1.44% | 3,780,760 |
| Dec 12, 2025 | 49.30 | 50.28 | 48.91 | 49.90 | 49.90 | 1.22% | 4,501,898 |
| Dec 11, 2025 | 50.42 | 50.60 | 49.18 | 49.30 | 49.30 | -2.18% | 3,244,569 |
| Dec 10, 2025 | 50.26 | 51.15 | 49.80 | 50.40 | 50.40 | 0.90% | 3,029,748 |
| Dec 9, 2025 | 50.01 | 51.05 | 49.88 | 49.95 | 49.95 | -1.27% | 3,564,158 |
| Dec 8, 2025 | 50.16 | 51.00 | 49.79 | 50.59 | 50.59 | 1.61% | 5,981,205 |
| Dec 5, 2025 | 48.48 | 49.86 | 48.14 | 49.79 | 49.79 | 2.70% | 3,832,022 |
| Dec 4, 2025 | 48.66 | 48.98 | 47.96 | 48.48 | 48.48 | -0.37% | 2,702,082 |
| Dec 3, 2025 | 49.56 | 49.59 | 48.19 | 48.66 | 48.66 | -2.29% | 4,283,013 |
| Dec 2, 2025 | 48.55 | 50.50 | 48.35 | 49.80 | 49.80 | 1.38% | 6,653,769 |
| Dec 1, 2025 | 48.49 | 49.50 | 48.11 | 49.12 | 49.12 | 1.32% | 5,912,530 |
| Nov 28, 2025 | 47.52 | 48.72 | 47.20 | 48.48 | 48.48 | 2.04% | 4,465,733 |
| Nov 27, 2025 | 46.64 | 47.95 | 46.36 | 47.51 | 47.51 | 1.43% | 3,287,200 |
| Nov 26, 2025 | 48.32 | 48.32 | 46.70 | 46.84 | 46.84 | -3.16% | 4,398,119 |
| Nov 25, 2025 | 48.99 | 49.29 | 48.07 | 48.37 | 48.37 | -2.34% | 6,418,179 |
| Nov 24, 2025 | 47.99 | 49.73 | 47.41 | 49.53 | 49.53 | 3.75% | 6,510,541 |
| Nov 21, 2025 | 47.00 | 48.22 | 46.78 | 47.74 | 47.74 | 0.08% | 5,823,275 |
| Nov 20, 2025 | 45.80 | 48.39 | 45.68 | 47.70 | 47.70 | 3.47% | 6,079,798 |
| Nov 19, 2025 | 45.59 | 46.20 | 45.21 | 46.10 | 46.10 | 0.85% | 3,434,553 |
| Nov 18, 2025 | 45.20 | 45.88 | 44.44 | 45.71 | 45.71 | 1.74% | 3,043,647 |
| Nov 17, 2025 | 44.89 | 45.30 | 44.37 | 44.93 | 44.93 | 1.86% | 2,286,766 |
| Nov 14, 2025 | 44.51 | 44.92 | 44.11 | 44.11 | 44.11 | -1.10% | 1,587,347 |
| Nov 13, 2025 | 44.29 | 44.99 | 44.29 | 44.60 | 44.60 | 0.22% | 1,376,408 |
| Nov 12, 2025 | 45.09 | 45.09 | 44.01 | 44.50 | 44.50 | -1.31% | 1,995,100 |
| Nov 11, 2025 | 46.08 | 46.19 | 44.85 | 45.09 | 45.09 | -2.51% | 3,121,800 |
| Nov 10, 2025 | 45.57 | 46.48 | 45.34 | 46.25 | 46.25 | 1.43% | 2,354,700 |
| Nov 7, 2025 | 46.12 | 46.25 | 45.34 | 45.60 | 45.60 | -1.70% | 2,246,750 |
| Nov 6, 2025 | 46.06 | 46.88 | 46.02 | 46.39 | 46.39 | 1.02% | 2,255,890 |
| Nov 5, 2025 | 46.01 | 46.27 | 45.45 | 45.92 | 45.92 | -1.03% | 2,387,986 |
| Nov 4, 2025 | 46.08 | 46.96 | 45.80 | 46.40 | 46.40 | 0.17% | 3,876,512 |
| Nov 3, 2025 | 46.64 | 46.69 | 45.36 | 46.32 | 46.32 | -0.79% | 3,016,450 |
| Oct 31, 2025 | 47.15 | 47.38 | 46.31 | 46.69 | 46.69 | -1.10% | 4,306,592 |
| Oct 30, 2025 | 48.08 | 48.30 | 47.13 | 47.21 | 47.21 | -2.26% | 5,059,188 |
| Oct 29, 2025 | 45.65 | 50.25 | 45.05 | 48.30 | 48.30 | 7.81% | 11,995,030 |
| Oct 28, 2025 | 44.80 | 45.20 | 44.65 | 44.80 | 44.80 | -0.53% | 2,087,800 |
| Oct 27, 2025 | 45.50 | 45.51 | 44.62 | 45.04 | 45.04 | -0.02% | 2,738,816 |
| Oct 24, 2025 | 43.87 | 45.98 | 43.87 | 45.05 | 45.05 | 3.35% | 5,164,059 |
| Oct 23, 2025 | 42.60 | 43.70 | 42.45 | 43.59 | 43.59 | 2.32% | 2,173,657 |
| Oct 22, 2025 | 42.80 | 43.02 | 42.44 | 42.60 | 42.60 | -0.88% | 1,332,100 |
| Oct 21, 2025 | 42.96 | 43.20 | 42.48 | 42.98 | 42.98 | 0.70% | 1,863,535 |
| Oct 20, 2025 | 42.89 | 44.19 | 42.52 | 42.68 | 42.68 | 0.26% | 3,451,282 |
| Oct 17, 2025 | 42.95 | 44.44 | 42.57 | 42.57 | 42.57 | -1.05% | 3,102,431 |
| Oct 16, 2025 | 43.90 | 44.20 | 42.90 | 43.02 | 43.02 | -2.52% | 2,624,256 |
| Oct 15, 2025 | 43.99 | 44.44 | 43.35 | 44.13 | 44.13 | 0.23% | 2,069,098 |
| Oct 14, 2025 | 45.38 | 45.73 | 43.86 | 44.03 | 44.03 | -3.06% | 2,851,818 |
| Oct 13, 2025 | 43.96 | 46.16 | 43.80 | 45.42 | 45.42 | 1.11% | 2,823,451 |
| Oct 10, 2025 | 45.68 | 45.89 | 44.74 | 44.92 | 44.92 | -2.18% | 2,433,786 |
| Oct 9, 2025 | 45.85 | 46.43 | 45.21 | 45.92 | 45.92 | 0.04% | 3,014,297 |