Hunan Sundy Science and Technology Co., Ltd. - 300515.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.41	20.48	20.48	20.73	20.34	1.6M
February 12, 2026	20.39	20.52	20.52	20.63	20.3	2.02M
February 11, 2026	20.25	20.34	20.34	20.49	20.16	1.62M
February 10, 2026	20.34	20.22	20.22	20.47	20.21	1.91M
February 09, 2026	20.27	20.31	20.31	20.36	20.16	1.43M
February 06, 2026	19.67	20.08	20.08	20.29	19.65	2.54M
February 05, 2026	19.91	19.79	19.79	20.06	19.77	1.7M
February 04, 2026	20.33	20.03	20.03	20.47	19.83	2.86M
February 03, 2026	20.15	20.33	20.33	20.38	20.04	2.24M
February 02, 2026	20.22	19.93	19.93	20.49	19.9	2.82M
January 30, 2026	20.12	20.38	20.38	20.48	19.88	2.76M
January 29, 2026	20.64	20.22	20.22	20.79	20.13	3.62M
January 28, 2026	21.08	20.66	20.66	21.12	20.65	2.51M
January 27, 2026	21.13	21.08	21.08	21.2	20.48	2.62M
January 26, 2026	21.49	21.11	21.11	21.66	21.01	3.5M
January 23, 2026	21.13	21.49	21.49	21.59	21.08	3.57M
January 22, 2026	21.36	21.13	21.13	21.38	21.1	2.39M
January 21, 2026	21	21.24	21.24	21.32	20.8	3.19M
January 20, 2026	21.61	21.08	21.08	21.64	20.94	4.65M
January 19, 2026	20.93	21.62	21.62	21.7	20.91	6.48M
January 16, 2026	20.64	21.03	21.03	21.14	20.5	5.17M
January 15, 2026	20.25	20.51	20.51	20.52	20.23	2.63M
January 14, 2026	20.46	20.33	20.33	20.65	20.04	4.85M
January 13, 2026	20.86	20.27	20.27	20.87	20.24	4.42M
January 12, 2026	20.6	20.75	20.75	20.85	20.51	3.85M
January 09, 2026	20.28	20.62	20.62	20.7	20.28	3.7M
January 08, 2026	20.04	20.34	20.34	20.52	19.94	3.31M
January 07, 2026	19.95	19.95	19.95	20.08	19.76	2.34M
January 06, 2026	20	19.94	19.94	20.18	19.84	2.46M
January 05, 2026	19.65	20	20	20	19.54	2.5M
December 31, 2025	19.5	19.66	19.66	19.81	19.39	1.7M
December 30, 2025	19.6	19.47	19.47	19.73	19.46	1.64M
December 29, 2025	19.66	19.6	19.6	19.7	19.48	1.41M
December 26, 2025	19.9	19.66	19.66	19.93	19.64	2.06M
December 25, 2025	19.79	19.9	19.9	19.95	19.73	1.92M
December 24, 2025	19.48	19.73	19.73	19.8	19.4	1.97M
December 23, 2025	19.65	19.48	19.48	19.67	19.42	1.68M
December 22, 2025	19.4	19.63	19.63	19.82	19.4	2.36M
December 19, 2025	19.21	19.39	19.39	19.48	19.21	1.68M
December 18, 2025	19.04	19.2	19.2	19.35	18.97	1.8M
December 17, 2025	18.77	19.07	19.07	19.13	18.54	2.11M
December 16, 2025	19.1	18.79	18.79	19.16	18.75	1.97M
December 15, 2025	19.19	19.16	19.16	19.35	19.04	1.56M
December 12, 2025	19.08	19.29	19.29	19.36	18.92	2.05M
December 11, 2025	19.37	19.02	19.02	19.44	19.02	1.83M
December 10, 2025	19.45	19.3	19.3	19.45	19.11	1.7M
December 09, 2025	19.61	19.37	19.37	19.7	19.35	1.44M
December 08, 2025	19.65	19.62	19.62	19.8	19.55	1.71M
December 05, 2025	19.31	19.55	19.55	19.56	19.15	1.47M
December 04, 2025	19.58	19.32	19.32	19.58	19.12	1.46M
December 03, 2025	19.55	19.29	19.29	19.56	19.16	1.54M
December 02, 2025	19.75	19.5	19.5	19.83	19.48	1.52M
December 01, 2025	19.85	19.75	19.75	19.91	19.69	1.92M
November 28, 2025	19.58	19.8	19.8	19.8	19.46	1.42M
November 27, 2025	19.6	19.6	19.6	19.78	19.53	1.42M
November 26, 2025	19.63	19.57	19.57	19.83	19.48	1.47M
November 25, 2025	19.73	19.6	19.6	19.85	19.57	1.88M
November 24, 2025	19.35	19.63	19.63	19.75	19.3	2.46M
November 21, 2025	19.81	19.18	19.18	20.03	19.16	2.67M
November 20, 2025	20.05	19.9	19.9	20.25	19.79	2.03M

Hunan Sundy Science and Technology Co., Ltd. (300515.SZ) SHZ