Singapore markets close in 6 hours 28 minutes
Straits Times Index
3,342.96 -0.39 (-0.01%) Nikkei
39,711.27 +369.73 (+0.94%) Hang Seng
17,811.46 +94.99 (+0.54%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,750.55 +778.63 (+1.28%) CMC Crypto 200
1,290.37 +24.23 (+1.91%)
Tansun Technology Co., Ltd. (300872.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:17AM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.08 | 13.55 | 13.09 | 13.40 | 13.40 | 3,612,800 |
| 27 Jun 2024 | 13.13 | 13.45 | 13.10 | 13.17 | 13.17 | 9,332,340 |
| 26 Jun 2024 | 12.70 | 13.28 | 12.62 | 13.26 | 13.26 | 8,282,820 |
| 25 Jun 2024 | 12.80 | 13.03 | 12.53 | 12.73 | 12.73 | 7,312,076 |
| 24 Jun 2024 | 12.90 | 13.18 | 12.66 | 12.96 | 12.96 | 8,532,009 |
| 21 Jun 2024 | 13.08 | 13.38 | 12.98 | 13.18 | 13.18 | 7,396,163 |
| 20 Jun 2024 | 13.58 | 13.80 | 13.18 | 13.19 | 13.19 | 14,623,887 |
| 19 Jun 2024 | 13.35 | 14.17 | 13.21 | 13.84 | 13.84 | 19,260,039 |
| 18 Jun 2024 | 13.04 | 13.30 | 13.01 | 13.28 | 13.28 | 7,007,694 |
| 17 Jun 2024 | 12.92 | 13.21 | 12.88 | 13.13 | 13.13 | 7,038,520 |
| 14 Jun 2024 | 12.74 | 13.18 | 12.52 | 13.09 | 13.09 | 8,903,046 |
| 13 Jun 2024 | 12.60 | 12.78 | 12.48 | 12.66 | 12.66 | 3,767,660 |
| 12 Jun 2024 | 12.49 | 12.75 | 12.40 | 12.62 | 12.62 | 4,246,298 |
| 11 Jun 2024 | 12.05 | 12.51 | 11.90 | 12.49 | 12.49 | 3,888,830 |
| 07 Jun 2024 | 12.10 | 12.36 | 12.10 | 12.19 | 12.19 | 4,077,660 |
| 06 Jun 2024 | 12.50 | 12.67 | 11.85 | 12.00 | 12.00 | 7,346,227 |
| 05 Jun 2024 | 12.95 | 12.96 | 12.48 | 12.50 | 12.50 | 6,345,400 |
| 04 Jun 2024 | 12.67 | 12.95 | 12.34 | 12.93 | 12.93 | 6,499,367 |
| 03 Jun 2024 | 12.80 | 12.84 | 12.43 | 12.62 | 12.62 | 4,302,195 |
| 31 May 2024 | 12.60 | 12.88 | 12.57 | 12.80 | 12.80 | 3,904,000 |
| 30 May 2024 | 12.53 | 12.74 | 12.42 | 12.52 | 12.52 | 3,234,650 |
| 29 May 2024 | 12.62 | 12.98 | 12.57 | 12.65 | 12.65 | 3,853,220 |
| 28 May 2024 | 12.82 | 12.88 | 12.61 | 12.70 | 12.70 | 3,689,460 |
| 27 May 2024 | 12.65 | 12.88 | 12.32 | 12.88 | 12.88 | 6,475,380 |
| 24 May 2024 | 12.92 | 12.97 | 12.60 | 12.63 | 12.63 | 5,424,300 |
| 23 May 2024 | 13.12 | 13.18 | 12.80 | 12.85 | 12.85 | 5,501,626 |
| 22 May 2024 | 13.06 | 13.20 | 12.95 | 13.17 | 13.17 | 4,801,785 |
| 22 May 2024 | 0.05 Dividend | |||||
| 21 May 2024 | 13.27 | 13.27 | 13.00 | 13.13 | 13.08 | 8,425,180 |
| 20 May 2024 | 13.05 | 13.45 | 12.94 | 13.45 | 13.40 | 12,403,521 |
| 17 May 2024 | 12.83 | 12.94 | 12.75 | 12.93 | 12.88 | 3,973,240 |
| 16 May 2024 | 12.78 | 12.99 | 12.78 | 12.84 | 12.79 | 3,935,980 |
| 15 May 2024 | 12.78 | 12.93 | 12.60 | 12.78 | 12.73 | 4,083,860 |
| 14 May 2024 | 12.70 | 12.89 | 12.65 | 12.79 | 12.74 | 4,187,908 |
| 13 May 2024 | 13.08 | 13.08 | 12.57 | 12.65 | 12.60 | 7,460,968 |
| 10 May 2024 | 13.12 | 13.19 | 12.95 | 13.10 | 13.05 | 6,338,220 |
| 09 May 2024 | 13.14 | 13.18 | 12.99 | 13.03 | 12.98 | 7,442,167 |
| 08 May 2024 | 13.09 | 13.36 | 12.97 | 13.08 | 13.03 | 8,165,728 |
| 07 May 2024 | 13.22 | 13.26 | 12.96 | 13.11 | 13.06 | 9,805,833 |
| 06 May 2024 | 13.24 | 13.35 | 13.03 | 13.28 | 13.23 | 13,789,360 |
| 30 Apr 2024 | 12.90 | 13.43 | 12.86 | 13.14 | 13.09 | 15,245,064 |
| 29 Apr 2024 | 12.94 | 13.20 | 12.58 | 12.90 | 12.85 | 20,078,023 |
| 26 Apr 2024 | 12.12 | 12.90 | 12.12 | 12.85 | 12.80 | 22,462,876 |
| 25 Apr 2024 | 12.60 | 13.13 | 12.29 | 12.30 | 12.25 | 22,489,206 |
| 24 Apr 2024 | 11.00 | 11.49 | 10.97 | 11.41 | 11.37 | 6,158,970 |
| 23 Apr 2024 | 10.84 | 11.18 | 10.75 | 10.96 | 10.92 | 4,949,790 |
| 22 Apr 2024 | 10.88 | 10.97 | 10.47 | 10.69 | 10.65 | 5,352,470 |
| 19 Apr 2024 | 10.94 | 10.98 | 10.48 | 10.76 | 10.72 | 3,974,548 |
| 18 Apr 2024 | 10.75 | 11.18 | 10.62 | 10.95 | 10.91 | 4,289,540 |
| 17 Apr 2024 | 10.16 | 10.77 | 10.16 | 10.75 | 10.71 | 4,522,675 |
| 16 Apr 2024 | 10.95 | 10.95 | 9.94 | 9.99 | 9.95 | 7,094,288 |
| 15 Apr 2024 | 11.22 | 11.23 | 10.72 | 10.98 | 10.94 | 5,882,624 |
| 12 Apr 2024 | 11.26 | 11.38 | 11.06 | 11.08 | 11.04 | 2,968,780 |
| 11 Apr 2024 | 11.04 | 11.44 | 11.04 | 11.22 | 11.18 | 3,203,520 |
| 10 Apr 2024 | 11.50 | 11.52 | 10.98 | 11.15 | 11.11 | 4,109,721 |
| 09 Apr 2024 | 11.46 | 11.64 | 11.36 | 11.48 | 11.44 | 3,113,471 |
| 08 Apr 2024 | 11.76 | 11.79 | 11.40 | 11.42 | 11.38 | 3,651,577 |
| 03 Apr 2024 | 12.00 | 12.02 | 11.63 | 11.78 | 11.74 | 3,684,727 |
| 02 Apr 2024 | 12.15 | 12.17 | 11.91 | 12.03 | 11.98 | 4,825,321 |
| 01 Apr 2024 | 11.93 | 12.19 | 11.85 | 12.15 | 12.10 | 5,724,277 |
| 29 Mar 2024 | 11.76 | 11.83 | 11.56 | 11.89 | 11.84 | 1,954,480 |
| 28 Mar 2024 | 11.36 | 11.91 | 11.32 | 11.76 | 11.72 | 4,860,837 |
| 27 Mar 2024 | 11.99 | 12.02 | 11.35 | 11.35 | 11.31 | 4,790,286 |
| 26 Mar 2024 | 12.25 | 12.27 | 11.80 | 11.99 | 11.94 | 4,610,020 |
| 25 Mar 2024 | 12.62 | 12.74 | 12.21 | 12.26 | 12.21 | 5,020,587 |
| 22 Mar 2024 | 12.77 | 12.79 | 12.38 | 12.65 | 12.60 | 5,813,944 |
| 21 Mar 2024 | 12.76 | 12.95 | 12.59 | 12.83 | 12.78 | 5,246,776 |
| 20 Mar 2024 | 12.55 | 12.80 | 12.53 | 12.77 | 12.72 | 4,558,391 |
| 19 Mar 2024 | 12.47 | 12.76 | 12.42 | 12.55 | 12.50 | 6,083,580 |
| 18 Mar 2024 | 12.35 | 12.52 | 12.22 | 12.51 | 12.46 | 5,402,635 |
| 15 Mar 2024 | 12.14 | 12.26 | 11.95 | 12.23 | 12.18 | 4,900,277 |
| 14 Mar 2024 | 12.43 | 12.46 | 11.93 | 12.12 | 12.07 | 8,989,698 |
| 13 Mar 2024 | 12.48 | 12.95 | 12.42 | 12.53 | 12.48 | 10,137,668 |
| 12 Mar 2024 | 12.23 | 12.34 | 12.07 | 12.34 | 12.29 | 3,959,103 |
| 11 Mar 2024 | 11.93 | 12.18 | 11.82 | 12.17 | 12.12 | 3,828,924 |
| 08 Mar 2024 | 11.86 | 11.98 | 11.66 | 11.92 | 11.87 | 3,515,627 |
| 07 Mar 2024 | 12.05 | 12.18 | 11.76 | 11.78 | 11.74 | 4,385,424 |
| 06 Mar 2024 | 12.05 | 12.24 | 11.84 | 12.05 | 12.00 | 4,760,614 |
| 05 Mar 2024 | 12.28 | 12.33 | 12.06 | 12.14 | 12.09 | 4,474,297 |
| 04 Mar 2024 | 12.46 | 12.60 | 12.11 | 12.37 | 12.32 | 6,071,650 |
| 01 Mar 2024 | 11.87 | 12.54 | 11.81 | 12.49 | 12.44 | 7,572,820 |
| 29 Feb 2024 | 11.53 | 11.93 | 11.53 | 11.88 | 11.83 | 6,317,984 |
| 28 Feb 2024 | 12.46 | 12.65 | 11.47 | 11.47 | 11.43 | 8,959,133 |
| 27 Feb 2024 | 11.96 | 12.45 | 11.84 | 12.44 | 12.39 | 4,997,056 |
| 26 Feb 2024 | 12.03 | 12.27 | 11.89 | 12.04 | 11.99 | 5,907,780 |
| 23 Feb 2024 | 11.64 | 12.06 | 11.55 | 12.04 | 11.99 | 5,688,986 |
| 22 Feb 2024 | 11.20 | 11.65 | 11.20 | 11.63 | 11.59 | 4,364,446 |
| 21 Feb 2024 | 11.02 | 11.69 | 11.00 | 11.27 | 11.23 | 5,474,840 |
| 20 Feb 2024 | 11.10 | 11.30 | 10.97 | 11.21 | 11.17 | 4,262,603 |
| 19 Feb 2024 | 11.00 | 11.26 | 10.73 | 11.24 | 11.20 | 9,143,326 |
| 08 Feb 2024 | 9.57 | 10.64 | 9.57 | 10.59 | 10.55 | 9,038,899 |
| 07 Feb 2024 | 9.72 | 10.07 | 9.24 | 9.57 | 9.53 | 8,165,865 |
| 06 Feb 2024 | 9.00 | 9.97 | 8.67 | 9.71 | 9.67 | 8,592,368 |
| 05 Feb 2024 | 10.26 | 10.31 | 8.78 | 9.09 | 9.06 | 11,204,494 |
| 02 Feb 2024 | 11.03 | 11.31 | 9.98 | 10.36 | 10.32 | 7,568,959 |
| 01 Feb 2024 | 11.27 | 11.40 | 10.83 | 10.99 | 10.95 | 7,224,332 |
| 31 Jan 2024 | 11.90 | 12.03 | 11.23 | 11.28 | 11.24 | 7,470,723 |
| 30 Jan 2024 | 12.26 | 12.78 | 12.06 | 12.09 | 12.04 | 6,699,290 |
| 29 Jan 2024 | 12.83 | 12.85 | 12.18 | 12.19 | 12.14 | 3,613,200 |
| 26 Jan 2024 | 12.64 | 12.88 | 12.40 | 12.59 | 12.54 | 5,338,142 |
| *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.