Beijing Teamsun Technology Co.,Ltd. - 600410.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18	18.14	18.14	18.27	17.72	83.57M
December 03, 2025	18.93	18.09	18.09	18.99	18.05	112.56M
December 02, 2025	18.9	18.83	18.83	19.43	18.6	117.27M
December 01, 2025	19.14	19.01	19.01	19.35	18.91	105.78M
November 28, 2025	18.38	19.15	19.15	19.17	18.35	119.25M
November 27, 2025	18.6	18.56	18.56	19.12	18.47	115.28M
November 26, 2025	19.5	18.85	18.85	19.58	18.84	159.78M
November 25, 2025	19.02	19.53	19.53	20.25	19.02	207.5M
November 24, 2025	19.43	18.9	18.9	19.7	18.1	261.89M
November 21, 2025	21.2	20.09	20.09	22.32	20.09	292.76M
November 20, 2025	21.73	22.32	22.32	23.48	20.88	430.17M
November 19, 2025	22.3	21.67	21.67	22.98	20.83	502.23M
November 18, 2025	20.82	21.36	21.36	21.36	20.12	216.71M
November 17, 2025	18.5	19.42	19.42	19.42	18.35	138.68M
November 14, 2025	17.92	17.65	17.65	18.06	17.65	49.44M
November 13, 2025	18.18	18.12	18.12	18.2	17.86	51.44M
November 12, 2025	17.75	18.14	18.14	18.26	17.69	59.7M
November 11, 2025	18.36	17.87	17.87	18.37	17.85	59.42M
November 10, 2025	18.2	18.28	18.28	18.4	18.02	56.83M
November 07, 2025	18.81	18.24	18.24	18.82	18.23	107.2M
November 06, 2025	18.89	19.12	19.12	19.3	18.51	112.16M
November 05, 2025	19.11	19.06	19.06	19.37	18.76	124.6M
November 04, 2025	20.2	19.83	19.83	20.2	19.56	174.51M
November 03, 2025	19.29	20.66	20.66	20.93	19.16	261.15M
October 31, 2025	18.56	19.09	19.09	19.3	18.52	116.53M
October 30, 2025	19.28	18.56	18.56	19.38	18.55	107.18M
October 29, 2025	19.4	19.28	19.28	19.68	19.01	158.04M
October 28, 2025	18	19.2	19.2	19.87	17.85	207.29M
October 27, 2025	17.53	18.15	18.15	18.25	17.53	119.48M
October 24, 2025	17.2	17.39	17.39	17.46	17.19	55.11M
October 23, 2025	17.45	17.17	17.17	17.49	16.76	71.75M
October 22, 2025	17.72	17.51	17.51	17.94	17.43	58.92M
October 21, 2025	17.77	17.89	17.89	18.11	17.34	82.14M
October 20, 2025	18.08	17.9	17.9	18.36	17.86	66.45M
October 17, 2025	18.55	17.99	17.99	18.62	17.97	90.09M
October 16, 2025	18.5	18.94	18.94	19.5	18.05	135.53M
October 15, 2025	18.55	18.56	18.56	18.65	18.24	71.64M
October 14, 2025	19.59	18.68	18.68	19.62	18.6	128.87M
October 13, 2025	17.47	19.59	19.59	20.25	17.47	170.18M
October 10, 2025	19.2	18.46	18.46	19.2	18.41	118.12M
October 09, 2025	19.13	19.43	19.43	19.66	19.02	134.65M
September 30, 2025	19.29	19.12	19.12	19.86	19.03	116.42M
September 29, 2025	18.78	19.08	19.08	19.2	18.68	97.38M
September 26, 2025	19.5	18.81	18.81	19.8	18.8	146.27M
September 25, 2025	19.96	19.78	19.78	20.45	19.78	159.27M
September 24, 2025	19.75	19.91	19.91	20.08	19.37	154.21M
September 23, 2025	21.01	20.18	20.18	21.65	19.65	253.86M
September 22, 2025	21.51	21.34	21.34	22.44	21.2	244.08M
September 19, 2025	24	22.25	22.25	24.14	22.01	291.26M
September 18, 2025	21.7	23.8	23.8	24.51	21.7	481.9M
September 17, 2025	21.7	22.28	22.28	23	21.56	435.15M
September 16, 2025	19.45	21.51	21.51	21.51	19.36	339.5M
September 15, 2025	20.54	19.55	19.55	20.59	19.53	248.67M
September 12, 2025	19.4	20.53	20.53	21.19	19.25	354.56M
September 11, 2025	18.79	19.4	19.4	19.67	18.29	231.65M
September 10, 2025	18.2	18.56	18.56	18.98	18.11	180.48M
September 09, 2025	18.79	18.11	18.11	18.9	18.03	151.01M
September 08, 2025	19.51	18.79	18.79	19.64	18.69	195.22M
September 05, 2025	19.5	19.5	19.5	19.69	18.87	241.3M
September 04, 2025	21.47	19.53	19.53	21.85	19.53	327.54M

Beijing Teamsun Technology Co.,Ltd. (600410.SS) SHH