Tansun Technology Co., Ltd. (300872.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 12.60 | 13.13 | 12.29 | 12.30 | 12.30 | 22,489,206 |
| 24 Apr 2024 | 11.00 | 11.49 | 10.97 | 11.41 | 11.41 | 6,158,970 |
| 23 Apr 2024 | 10.84 | 11.18 | 10.75 | 10.96 | 10.96 | 4,949,790 |
| 22 Apr 2024 | 10.88 | 10.97 | 10.47 | 10.69 | 10.69 | 5,352,470 |
| 19 Apr 2024 | 10.94 | 10.98 | 10.48 | 10.76 | 10.76 | 3,974,548 |
| 18 Apr 2024 | 10.75 | 11.18 | 10.62 | 10.95 | 10.95 | 4,289,540 |
| 17 Apr 2024 | 10.16 | 10.77 | 10.16 | 10.75 | 10.75 | 4,522,675 |
| 16 Apr 2024 | 10.95 | 10.95 | 9.94 | 9.99 | 9.99 | 7,094,288 |
| 15 Apr 2024 | 11.22 | 11.23 | 10.72 | 10.98 | 10.98 | 5,882,624 |
| 12 Apr 2024 | 11.26 | 11.38 | 11.06 | 11.08 | 11.08 | 2,968,780 |
| 11 Apr 2024 | 11.04 | 11.44 | 11.04 | 11.22 | 11.22 | 3,203,520 |
| 10 Apr 2024 | 11.50 | 11.52 | 10.98 | 11.15 | 11.15 | 4,109,721 |
| 09 Apr 2024 | 11.46 | 11.64 | 11.36 | 11.48 | 11.48 | 3,113,471 |
| 08 Apr 2024 | 11.76 | 11.79 | 11.40 | 11.42 | 11.42 | 3,651,577 |
| 03 Apr 2024 | 12.00 | 12.02 | 11.63 | 11.78 | 11.78 | 3,684,727 |
| 02 Apr 2024 | 12.15 | 12.17 | 11.91 | 12.03 | 12.03 | 4,825,321 |
| 01 Apr 2024 | 11.93 | 12.19 | 11.85 | 12.15 | 12.15 | 5,724,277 |
| 29 Mar 2024 | 11.76 | 11.83 | 11.56 | 11.89 | 11.89 | 1,954,480 |
| 28 Mar 2024 | 11.36 | 11.91 | 11.32 | 11.76 | 11.76 | 4,860,837 |
| 27 Mar 2024 | 11.99 | 12.02 | 11.35 | 11.35 | 11.35 | 4,790,286 |
| 26 Mar 2024 | 12.25 | 12.27 | 11.80 | 11.99 | 11.99 | 4,610,020 |
| 25 Mar 2024 | 12.62 | 12.74 | 12.21 | 12.26 | 12.26 | 5,020,587 |
| 22 Mar 2024 | 12.77 | 12.79 | 12.38 | 12.65 | 12.65 | 5,813,944 |
| 21 Mar 2024 | 12.76 | 12.95 | 12.59 | 12.83 | 12.83 | 5,246,776 |
| 20 Mar 2024 | 12.55 | 12.80 | 12.53 | 12.77 | 12.77 | 4,558,391 |
| 19 Mar 2024 | 12.47 | 12.76 | 12.42 | 12.55 | 12.55 | 6,083,580 |
| 18 Mar 2024 | 12.35 | 12.52 | 12.22 | 12.51 | 12.51 | 5,402,635 |
| 15 Mar 2024 | 12.14 | 12.26 | 11.95 | 12.23 | 12.23 | 4,900,277 |
| 14 Mar 2024 | 12.43 | 12.46 | 11.93 | 12.12 | 12.12 | 8,989,698 |
| 13 Mar 2024 | 12.48 | 12.95 | 12.42 | 12.53 | 12.53 | 10,137,668 |
| 12 Mar 2024 | 12.23 | 12.34 | 12.07 | 12.34 | 12.34 | 3,959,103 |
| 11 Mar 2024 | 11.93 | 12.18 | 11.82 | 12.17 | 12.17 | 3,828,924 |
| 08 Mar 2024 | 11.86 | 11.98 | 11.66 | 11.92 | 11.92 | 3,515,627 |
| 07 Mar 2024 | 12.05 | 12.18 | 11.76 | 11.78 | 11.78 | 4,385,424 |
| 06 Mar 2024 | 12.05 | 12.24 | 11.84 | 12.05 | 12.05 | 4,760,614 |
| 05 Mar 2024 | 12.28 | 12.33 | 12.06 | 12.14 | 12.14 | 4,474,297 |
| 04 Mar 2024 | 12.46 | 12.60 | 12.11 | 12.37 | 12.37 | 6,071,650 |
| 01 Mar 2024 | 11.87 | 12.54 | 11.81 | 12.49 | 12.49 | 7,572,820 |
| 29 Feb 2024 | 11.53 | 11.93 | 11.53 | 11.88 | 11.88 | 6,317,984 |
| 28 Feb 2024 | 12.46 | 12.65 | 11.47 | 11.47 | 11.47 | 8,959,133 |
| 27 Feb 2024 | 11.96 | 12.45 | 11.84 | 12.44 | 12.44 | 4,997,056 |
| 26 Feb 2024 | 12.03 | 12.27 | 11.89 | 12.04 | 12.04 | 5,907,780 |
| 23 Feb 2024 | 11.64 | 12.06 | 11.55 | 12.04 | 12.04 | 5,688,986 |
| 22 Feb 2024 | 11.20 | 11.65 | 11.20 | 11.63 | 11.63 | 4,364,446 |
| 21 Feb 2024 | 11.02 | 11.69 | 11.00 | 11.27 | 11.27 | 5,474,840 |
| 20 Feb 2024 | 11.10 | 11.30 | 10.97 | 11.21 | 11.21 | 4,262,603 |
| 19 Feb 2024 | 11.00 | 11.26 | 10.73 | 11.24 | 11.24 | 9,143,326 |
| 08 Feb 2024 | 9.57 | 10.64 | 9.57 | 10.59 | 10.59 | 9,038,899 |
| 07 Feb 2024 | 9.72 | 10.07 | 9.24 | 9.57 | 9.57 | 8,165,865 |
| 06 Feb 2024 | 9.00 | 9.97 | 8.67 | 9.71 | 9.71 | 8,592,368 |
| 05 Feb 2024 | 10.26 | 10.31 | 8.78 | 9.09 | 9.09 | 11,204,494 |
| 02 Feb 2024 | 11.03 | 11.31 | 9.98 | 10.36 | 10.36 | 7,568,959 |
| 01 Feb 2024 | 11.27 | 11.40 | 10.83 | 10.99 | 10.99 | 7,224,332 |
| 31 Jan 2024 | 11.90 | 12.03 | 11.23 | 11.28 | 11.28 | 7,470,723 |
| 30 Jan 2024 | 12.26 | 12.78 | 12.06 | 12.09 | 12.09 | 6,699,290 |
| 29 Jan 2024 | 12.83 | 12.85 | 12.18 | 12.19 | 12.19 | 3,613,200 |
| 26 Jan 2024 | 12.64 | 12.88 | 12.40 | 12.59 | 12.59 | 5,338,142 |
| 25 Jan 2024 | 11.98 | 12.46 | 11.85 | 12.39 | 12.39 | 4,347,795 |
| 24 Jan 2024 | 11.74 | 11.99 | 11.34 | 11.93 | 11.93 | 4,130,042 |
| 23 Jan 2024 | 11.68 | 11.82 | 11.31 | 11.74 | 11.74 | 4,776,183 |
| 22 Jan 2024 | 12.55 | 12.61 | 11.56 | 11.62 | 11.62 | 5,119,201 |
| 19 Jan 2024 | 12.80 | 12.83 | 12.51 | 12.53 | 12.53 | 3,093,560 |
| 18 Jan 2024 | 12.90 | 13.05 | 12.40 | 12.77 | 12.77 | 5,202,540 |
| 17 Jan 2024 | 13.25 | 13.25 | 13.01 | 13.01 | 13.01 | 2,535,860 |
| 16 Jan 2024 | 13.25 | 13.29 | 13.04 | 13.26 | 13.26 | 2,811,963 |
| 15 Jan 2024 | 13.28 | 13.43 | 13.16 | 13.27 | 13.27 | 3,099,420 |
| 12 Jan 2024 | 13.42 | 13.47 | 13.28 | 13.31 | 13.31 | 2,927,780 |
| 11 Jan 2024 | 13.14 | 13.51 | 13.07 | 13.44 | 13.44 | 3,978,100 |
| 10 Jan 2024 | 13.16 | 13.32 | 12.92 | 13.15 | 13.15 | 3,501,600 |
| 09 Jan 2024 | 13.18 | 13.40 | 13.11 | 13.23 | 13.23 | 3,717,780 |
| 08 Jan 2024 | 13.54 | 13.57 | 13.28 | 13.28 | 13.28 | 3,160,857 |
| 05 Jan 2024 | 13.70 | 13.79 | 13.44 | 13.54 | 13.54 | 2,642,806 |
| 04 Jan 2024 | 13.70 | 13.82 | 13.55 | 13.68 | 13.68 | 2,667,200 |
| 03 Jan 2024 | 13.64 | 13.82 | 13.62 | 13.70 | 13.70 | 2,914,620 |
| 02 Jan 2024 | 13.70 | 13.86 | 13.53 | 13.69 | 13.69 | 3,442,880 |
| 29 Dec 2023 | 13.46 | 13.74 | 13.36 | 13.68 | 13.68 | 3,811,066 |
| 28 Dec 2023 | 12.99 | 13.43 | 12.83 | 13.36 | 13.36 | 4,258,546 |
| 27 Dec 2023 | 12.87 | 13.06 | 12.83 | 13.04 | 13.04 | 2,936,766 |
| 26 Dec 2023 | 13.15 | 13.23 | 12.82 | 12.89 | 12.89 | 2,924,600 |
| 25 Dec 2023 | 13.40 | 13.58 | 13.10 | 13.17 | 13.17 | 3,826,531 |
| 22 Dec 2023 | 13.82 | 13.82 | 13.33 | 13.37 | 13.37 | 4,709,290 |
| 21 Dec 2023 | 13.73 | 13.93 | 13.54 | 13.78 | 13.78 | 3,327,537 |
| 20 Dec 2023 | 14.11 | 14.14 | 13.61 | 13.63 | 13.63 | 3,476,720 |
| 19 Dec 2023 | 14.00 | 14.13 | 13.88 | 14.08 | 14.08 | 2,815,829 |
| 18 Dec 2023 | 14.18 | 14.23 | 13.86 | 13.92 | 13.92 | 3,385,261 |
| 15 Dec 2023 | 14.36 | 14.44 | 14.15 | 14.25 | 14.25 | 2,924,340 |
| 14 Dec 2023 | 14.45 | 14.55 | 14.28 | 14.31 | 14.31 | 2,852,079 |
| 13 Dec 2023 | 14.52 | 14.54 | 14.32 | 14.34 | 14.34 | 2,627,144 |
| 12 Dec 2023 | 14.50 | 14.58 | 14.39 | 14.53 | 14.53 | 4,248,350 |
| 11 Dec 2023 | 14.19 | 14.52 | 14.03 | 14.50 | 14.50 | 4,991,163 |
| 08 Dec 2023 | 14.32 | 14.43 | 14.22 | 14.23 | 14.23 | 3,572,799 |
| 07 Dec 2023 | 14.01 | 14.36 | 13.98 | 14.32 | 14.32 | 4,497,745 |
| 06 Dec 2023 | 13.91 | 14.18 | 13.78 | 14.03 | 14.03 | 3,476,917 |
| 05 Dec 2023 | 14.38 | 14.42 | 13.93 | 13.93 | 13.93 | 4,692,380 |
| 04 Dec 2023 | 14.31 | 14.58 | 14.31 | 14.43 | 14.43 | 4,567,562 |
| 01 Dec 2023 | 13.94 | 14.31 | 13.83 | 14.26 | 14.26 | 3,930,420 |
| 30 Nov 2023 | 14.05 | 14.11 | 13.80 | 13.92 | 13.92 | 2,808,460 |
| 29 Nov 2023 | 14.16 | 14.26 | 14.03 | 14.03 | 14.03 | 2,890,240 |
| 28 Nov 2023 | 14.14 | 14.32 | 13.98 | 14.17 | 14.17 | 3,445,077 |
| 27 Nov 2023 | 14.05 | 14.29 | 14.05 | 14.15 | 14.15 | 3,424,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.