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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.01	24.61	24.61	24.61	22.01	228.72M
February 12, 2026	22.35	22.37	22.37	23.06	22.05	191.37M
February 11, 2026	21.57	22.11	22.11	22.86	21.51	214.31M
February 10, 2026	22.25	21.73	21.73	22.39	21.6	143.66M
February 09, 2026	21.99	22.21	22.21	22.37	21.52	187.17M
February 06, 2026	21.42	21.35	21.35	21.97	20.66	155.43M
February 05, 2026	21.19	21.89	21.89	22.35	21.19	202.83M
February 04, 2026	21.99	21.87	21.87	22.59	21.69	292.22M
February 03, 2026	20.2	21.87	21.87	21.87	20.2	203.57M
February 02, 2026	20.75	19.88	19.88	20.97	19.86	131.37M
January 30, 2026	21.63	21.01	21.01	21.69	20.7	175.01M
January 29, 2026	20.67	21.93	21.93	22.14	20.38	262.65M
January 28, 2026	21.35	21.09	21.09	22.2	20.95	236.54M
January 27, 2026	19.99	21.23	21.23	21.78	19.9	223.29M
January 26, 2026	21.05	20.01	20.01	21.18	19.72	160.72M
January 23, 2026	20.32	21.04	21.04	21.27	20.2	189.63M
January 22, 2026	20.11	20.38	20.38	20.5	19.95	133.02M
January 21, 2026	19.5	20.22	20.22	20.52	19.5	149.48M
January 20, 2026	20.36	19.85	19.85	20.96	19.6	213.25M
January 19, 2026	19.79	20.33	20.33	21.16	19.79	269.93M
January 16, 2026	23.94	21.99	21.99	24.29	21.98	476.68M
January 15, 2026	24.42	24.42	24.42	24.42	24.42	35.82M
January 14, 2026	19.85	22.2	22.2	22.2	19.85	341.91M
January 13, 2026	22.11	20.18	20.18	22.11	19.91	283.97M
January 12, 2026	21.85	22.09	22.09	23.22	21.29	376.98M
January 09, 2026	19.03	21.22	21.22	21.22	18.88	292.4M
January 08, 2026	19.01	19.29	19.29	19.69	18.63	186.46M
January 07, 2026	18.4	18.75	18.75	19.46	18.24	174.2M
January 06, 2026	18.56	18.45	18.45	18.56	18.23	123.07M
January 05, 2026	17.89	18.65	18.65	18.77	17.68	165.75M
December 31, 2025	17.56	17.88	17.88	18.34	17.3	128.33M
December 30, 2025	17.65	17.52	17.52	17.74	17.4	94.98M
December 29, 2025	17.59	17.92	17.92	18.39	17.59	164.86M
December 26, 2025	17.23	17.32	17.32	17.59	17.12	76.22M
December 25, 2025	17.17	17.21	17.21	17.24	17.05	40.75M
December 24, 2025	16.88	17.17	17.17	17.3	16.81	48.91M
December 23, 2025	17.11	16.92	16.92	17.13	16.82	40.06M
December 22, 2025	16.95	17.09	17.09	17.21	16.92	44.58M
December 19, 2025	16.52	16.95	16.95	17.08	16.52	58.91M
December 18, 2025	16.4	16.52	16.52	16.89	16.4	48.84M
December 17, 2025	16.7	16.94	16.94	17	16.44	55.76M
December 16, 2025	17.24	16.75	16.75	17.26	16.66	64.98M
December 15, 2025	17.58	17.31	17.31	17.64	17.27	57.14M
December 12, 2025	17.62	17.75	17.75	17.85	17.5	48.92M
December 11, 2025	18.11	17.62	17.62	18.12	17.6	69.05M
December 10, 2025	18.06	18.14	18.14	18.18	17.87	63.08M
December 09, 2025	18.79	18.24	18.24	18.85	18.21	85.05M
December 08, 2025	18.27	18.78	18.78	18.9	18.27	104.58M
December 05, 2025	18.14	18.26	18.26	18.34	17.7	62.26M
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

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