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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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