Teemsun Technology

301571
🏛️ china →
44.47
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.25 44.28 44.07 44.20 141.1K
09:35 44.20 44.73 44.16 44.61 133.1K
09:40 44.61 45.00 44.61 44.77 169.0K
09:45 44.76 44.77 44.44 44.44 61.9K
09:50 44.40 44.41 44.23 44.24 75.0K
09:55 44.24 44.38 44.15 44.37 88.0K
10:00 44.29 44.35 44.21 44.30 34.1K
10:05 44.29 44.93 44.29 44.89 169.2K
10:10 44.89 44.93 44.71 44.90 84.7K
10:15 44.93 45.47 44.89 45.25 325.0K
10:20 45.20 45.28 45.05 45.24 83.0K
10:25 45.28 45.34 45.20 45.20 158.2K
10:30 45.25 45.29 45.17 45.17 62.1K
10:35 45.23 45.29 45.18 45.29 42.6K
10:40 45.30 45.38 45.17 45.35 128.4K
10:45 45.33 45.37 45.17 45.32 74.7K
10:50 45.27 45.31 45.20 45.23 30.8K
10:55 45.24 45.35 45.19 45.33 37.2K
11:00 45.33 45.35 45.25 45.33 19.6K
11:05 45.30 45.60 45.30 45.55 196.7K
11:10 45.55 45.55 45.42 45.48 47.4K
11:15 45.48 45.48 45.35 45.37 53.7K
11:20 45.38 45.38 45.17 45.20 32.3K
11:25 45.20 45.28 45.17 45.27 21.0K
13:00 45.28 45.28 45.07 45.09 63.8K
13:05 45.09 45.11 45.02 45.05 16.8K
13:10 45.07 45.10 45.02 45.10 29.7K
13:15 45.11 45.11 45.00 45.01 24.8K
13:20 45.04 45.06 45.00 45.00 30.2K
13:25 45.00 45.00 44.92 44.92 25.7K
13:30 44.92 44.93 44.85 44.88 18.7K
13:35 44.88 44.95 44.84 44.84 31.1K
13:40 44.81 44.90 44.78 44.87 26.6K
13:45 44.85 45.02 44.79 45.02 16.6K
13:50 45.02 45.02 44.81 44.83 35.2K
13:55 44.84 44.89 44.73 44.73 23.7K
14:00 44.72 44.75 44.67 44.74 70.9K
14:05 44.75 44.75 44.69 44.72 27.7K
14:10 44.72 44.72 44.68 44.68 8.6K
14:15 44.65 44.73 44.65 44.71 19.9K
14:20 44.71 44.78 44.66 44.66 13.6K
14:25 44.70 44.70 44.58 44.62 22.2K
14:30 44.67 44.83 44.57 44.58 43.1K
14:35 44.58 44.61 44.53 44.56 34.8K
14:40 44.57 44.69 44.57 44.69 31.2K
14:45 44.68 44.73 44.61 44.63 46.9K
14:50 44.63 44.66 44.53 44.58 59.8K
14:55 44.57 44.60 44.52 44.59 40.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 44.51 44.80 43.60 44.47 2.1M
2025-09-26 44.23 45.60 44.04 44.42 3.1M
2025-09-25 44.65 44.98 44.30 44.40 2.5M
2025-09-24 44.38 45.18 43.78 44.99 3.2M
2025-09-23 45.15 45.38 43.40 44.52 3.4M
2025-09-22 45.55 45.80 44.80 45.25 3.0M
2025-09-19 45.38 46.98 45.09 45.86 4.3M
2025-09-18 44.88 47.49 44.70 45.42 4.7M
2025-09-17 44.68 45.27 44.42 45.03 2.4M
2025-09-16 43.82 44.85 43.61 44.78 2.5M
2025-09-15 44.25 44.30 43.58 43.91 2.1M
2025-09-12 44.27 44.81 43.91 44.28 3.3M
2025-09-11 42.85 44.26 42.58 44.26 3.4M
2025-09-10 43.18 43.54 42.93 43.01 2.7M
2025-09-09 44.88 44.98 43.12 43.15 4.5M
2025-09-08 45.19 45.48 44.70 44.87 3.2M
2025-09-05 44.49 45.26 44.22 45.18 2.3M
2025-09-04 46.50 46.68 44.17 44.47 4.7M
2025-09-03 48.99 49.30 46.56 46.69 4.8M
2025-09-02 51.51 51.51 47.88 49.15 6.2M
2025-09-01 51.46 51.99 50.22 51.64 4.9M
2025-08-29 52.24 52.24 50.81 51.47 4.8M
2025-08-28 51.04 52.98 51.00 52.25 7.2M
2025-08-27 52.08 52.90 51.00 51.03 7.3M
2025-08-26 52.77 53.43 51.38 52.32 9.4M
2025-08-25 50.31 52.78 49.65 52.72 13.3M
2025-08-22 48.71 49.94 48.11 49.90 8.2M
2025-08-21 49.20 50.20 48.27 48.51 8.6M
2025-08-20 49.02 50.10 48.83 49.56 3.8M
2025-08-19 50.33 51.12 49.33 49.56 5.0M
2025-08-18 48.45 50.48 48.44 49.80 4.2M
2025-08-15 47.10 48.40 47.06 48.27 2.1M
2025-08-14 49.04 49.20 47.03 47.22 3.2M
2025-08-13 48.73 49.84 48.73 49.20 2.8M
2025-08-12 49.70 50.30 48.62 48.82 3.2M
2025-08-11 48.98 50.12 48.73 49.80 3.7M
2025-08-08 49.21 50.40 48.64 49.18 4.0M
2025-08-07 48.89 49.70 48.35 49.31 3.1M
2025-08-06 48.57 49.74 48.46 49.16 4.0M
2025-08-05 48.48 48.94 47.96 48.76 2.9M
2025-08-04 46.80 48.16 46.65 48.15 2.8M
2025-08-01 47.49 47.95 46.66 47.10 1.6M
2025-07-31 47.88 48.59 47.33 47.78 1.8M
2025-07-30 48.15 48.82 47.32 47.83 2.1M
2025-07-29 48.45 48.59 48.00 48.36 1.7M
2025-07-28 47.68 49.50 47.50 48.71 3.3M
2025-07-25 47.10 48.43 46.91 47.93 2.1M
2025-07-24 46.60 47.30 46.60 47.20 1.1M
2025-07-23 47.40 47.70 46.70 46.74 1.6M
2025-07-22 47.61 48.17 47.40 47.58 1.6M
2025-07-21 47.20 47.80 47.08 47.75 1.3M
2025-07-18 47.01 47.96 47.01 47.40 1.7M
2025-07-17 46.96 47.23 46.20 47.20 1.4M
2025-07-16 46.08 46.76 46.00 46.63 1.3M
2025-07-15 47.99 48.03 45.97 46.01 3.1M
2025-07-14 48.10 48.51 47.77 47.94 1.6M
2025-07-11 48.24 48.68 48.01 48.40 1.8M
2025-07-10 47.77 48.55 47.15 48.55 2.3M
2025-07-09 48.38 49.29 47.78 47.87 2.4M
2025-07-08 48.01 48.41 47.80 48.29 1.6M
2025-07-07 48.01 48.01 47.38 48.00 1.5M
2025-07-04 48.66 48.87 47.50 48.01 2.5M
2025-07-03 49.00 50.20 49.00 49.04 2.4M
2025-07-02 50.36 50.46 48.51 49.00 3.4M
2025-07-01 51.38 52.15 50.34 50.70 4.9M
2025-06-30 49.07 53.50 48.80 51.89 7.2M
2025-06-27 48.85 49.79 48.56 49.17 2.9M
2025-06-26 48.46 50.34 48.30 48.85 4.3M
2025-06-25 47.44 48.98 47.16 48.66 3.3M
2025-06-24 46.87 47.65 46.40 47.41 2.3M
2025-06-23 46.15 47.49 45.95 47.43 1.9M
2025-06-20 46.53 47.00 45.71 46.25 2.1M
2025-06-19 49.43 49.43 46.54 46.90 3.6M
2025-06-18 48.25 50.47 47.95 49.95 4.3M
2025-06-17 49.27 49.60 47.65 48.37 3.4M
2025-06-16 50.20 50.35 48.70 49.42 4.0M
2025-06-13 48.79 50.84 48.46 50.15 7.1M
2025-06-12 47.06 49.78 47.00 48.79 4.6M
2025-06-11 47.37 48.28 47.00 47.84 2.1M
2025-06-10 48.22 48.39 46.71 47.55 3.5M
2025-06-09 47.70 48.42 47.66 48.42 2.7M
2025-06-06 48.50 49.16 47.58 47.90 3.7M
2025-06-05 48.01 49.20 47.52 48.62 4.4M
2025-06-04 47.99 48.66 47.50 48.27 3.5M
2025-06-03 47.41 48.84 47.41 47.85 4.2M
2025-05-30 48.05 48.29 46.48 47.09 4.4M
2025-05-29 48.30 48.94 47.95 48.37 5.0M
2025-05-28 49.30 49.97 47.94 48.43 5.0M
2025-05-27 50.95 51.00 48.70 49.56 5.8M
2025-05-26 50.04 50.92 49.20 50.51 7.7M
2025-05-23 50.87 52.75 49.80 50.03 14.6M
2025-05-22 44.58 53.69 44.35 53.69 12.4M
2025-05-21 44.18 45.58 44.05 44.74 1.7M
2025-05-20 44.74 45.06 44.00 44.35 1.9M
2025-05-19 44.27 46.45 43.82 44.85 2.5M
2025-05-16 44.01 44.75 44.01 44.22 1.1M
2025-05-15 45.23 45.69 44.10 44.22 1.5M
2025-05-14 46.00 47.48 44.88 45.16 2.5M
2025-05-13 47.91 48.00 45.96 46.23 3.7M
2025-05-12 45.72 49.80 45.72 48.23 5.7M
2025-05-09 46.92 47.44 45.40 46.36 3.5M
2025-05-08 46.23 47.58 45.60 47.28 5.0M
2025-05-07 45.06 48.40 45.05 46.92 6.7M
2025-05-06 44.28 44.70 43.75 44.50 1.9M
2025-04-30 43.99 44.31 43.45 44.20 1.7M
2025-04-29 45.00 45.35 43.71 44.02 2.7M
2025-04-28 44.66 45.98 44.16 45.53 2.2M
2025-04-25 44.54 45.80 44.32 44.90 1.8M
2025-04-24 44.60 44.98 43.58 44.60 2.4M
2025-04-23 44.80 45.54 44.24 45.20 2.6M
2025-04-22 45.50 46.18 44.88 44.90 2.0M
2025-04-21 44.61 46.07 43.83 45.91 3.1M
2025-04-18 43.96 45.41 43.31 45.05 3.6M
2025-04-17 43.60 46.50 43.01 44.14 6.6M
2025-04-16 40.80 44.86 40.80 43.63 5.7M
2025-04-15 39.26 41.45 38.89 41.14 2.9M
2025-04-14 39.58 39.89 39.22 39.48 1.3M
2025-04-11 38.66 39.97 38.48 39.36 1.7M
2025-04-10 39.45 40.29 38.58 39.07 2.7M
2025-04-09 35.80 39.30 35.73 38.97 3.2M
2025-04-08 34.80 37.04 34.61 36.01 2.4M
2025-04-07 40.40 40.40 33.50 34.31 2.8M
2025-04-03 41.90 42.53 41.47 41.88 0.8M
2025-04-02 42.39 42.79 42.12 42.22 0.8M
2025-04-01 41.85 42.99 41.85 42.51 1.0M
2025-03-31 42.00 42.10 41.21 41.77 1.1M
2025-03-28 43.35 43.35 42.00 42.19 1.1M
2025-03-27 42.95 43.71 41.99 43.07 1.4M
2025-03-26 42.68 43.26 42.51 42.81 0.8M
2025-03-25 42.86 43.67 42.60 42.70 1.3M
2025-03-24 44.37 44.37 41.83 42.96 2.0M
2025-03-21 45.07 45.38 43.90 44.29 1.9M
2025-03-20 45.33 45.97 44.98 45.27 1.6M
2025-03-19 46.00 46.49 45.22 45.57 2.1M
2025-03-18 46.20 46.69 45.82 46.28 1.5M
2025-03-17 46.00 46.36 45.83 46.23 1.7M
2025-03-14 45.90 46.27 45.32 46.05 2.2M
2025-03-13 46.49 46.49 45.23 46.25 2.7M
2025-03-12 47.80 47.89 46.39 46.49 3.6M
2025-03-11 45.70 47.80 45.61 47.80 3.9M
2025-03-10 46.51 47.17 46.42 46.65 2.2M
2025-03-07 47.01 47.92 46.08 46.46 4.1M
2025-03-06 47.66 48.00 46.99 47.29 4.6M
2025-03-05 47.85 48.40 47.01 47.53 4.5M
2025-03-04 45.03 48.56 44.81 47.94 6.5M
2025-03-03 44.10 46.00 44.10 45.51 3.1M
2025-02-28 46.00 46.00 43.93 44.41 3.8M
2025-02-27 45.16 46.88 45.05 46.48 5.6M
2025-02-26 44.88 45.66 44.40 45.29 4.1M
2025-02-25 43.25 45.93 43.13 45.13 4.6M
2025-02-24 43.77 44.17 43.21 43.80 3.8M
2025-02-21 42.02 44.98 41.62 44.21 6.1M
2025-02-20 41.95 42.56 41.82 42.35 1.8M
2025-02-19 40.73 42.10 40.47 42.09 2.0M
2025-02-18 42.10 42.65 40.47 40.77 2.2M
2025-02-17 41.87 42.33 41.69 42.20 1.7M
2025-02-14 41.79 42.12 41.60 41.92 1.3M
2025-02-13 42.74 42.90 41.80 41.86 1.8M
2025-02-12 42.50 42.88 42.35 42.84 1.4M
2025-02-11 43.24 43.24 42.53 42.67 1.6M
2025-02-10 42.54 43.39 42.29 43.38 2.3M
2025-02-07 42.59 42.95 41.91 42.60 2.8M
2025-02-06 40.06 42.87 39.86 42.60 2.8M
2025-02-05 39.81 40.55 39.72 40.21 1.3M
2025-01-27 40.85 41.17 39.48 39.55 1.5M
2025-01-24 40.16 40.78 40.11 40.70 1.4M
2025-01-23 40.97 41.65 40.29 40.29 1.8M
2025-01-22 41.08 41.22 40.45 40.52 1.4M
2025-01-21 41.35 41.55 40.50 41.23 1.3M
2025-01-20 41.40 41.51 40.88 41.31 1.3M
2025-01-17 40.86 41.60 40.50 41.21 1.3M
2025-01-16 41.11 41.75 40.76 41.07 1.5M
2025-01-15 41.07 42.06 40.84 40.96 1.7M
2025-01-14 40.04 41.55 40.00 41.42 2.0M
2025-01-13 38.52 40.30 38.52 40.01 1.4M
2025-01-10 40.05 41.44 39.56 39.56 1.7M
2025-01-09 39.78 40.95 39.78 40.41 1.4M
2025-01-08 39.94 40.33 38.65 40.07 1.6M
2025-01-07 39.11 40.18 39.11 40.18 1.6M
2025-01-06 39.11 39.70 38.40 38.96 1.3M
2025-01-03 41.49 41.70 39.10 39.24 1.9M
2025-01-02 42.72 43.00 40.92 41.35 1.8M