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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	20.29	19.98	19.98	20.44	19.83	2.58M
November 18, 2025	20.82	20.33	20.33	20.82	20.23	2.63M
November 17, 2025	20.78	20.82	20.82	20.94	20.67	2.15M
November 14, 2025	20.73	20.74	20.74	21.07	20.56	2.28M
November 13, 2025	20.88	20.87	20.87	21.22	20.76	3.2M
November 12, 2025	21.18	20.88	20.88	21.25	20.7	2.97M
November 11, 2025	21.4	21.08	21.08	21.48	21.03	2.93M
November 10, 2025	21.32	21.34	21.34	21.44	21.24	2.63M
November 07, 2025	21.41	21.32	21.32	21.46	21.16	2.65M
November 06, 2025	21.43	21.41	21.41	21.44	21.15	2.66M
November 05, 2025	21.2	21.33	21.33	21.5	21.17	3.41M
November 04, 2025	21.58	21.4	21.4	21.79	21.25	3.56M
November 03, 2025	21.25	21.61	21.61	21.66	21.02	5.42M
October 31, 2025	20.81	21.18	21.18	21.3	20.72	4.95M
October 30, 2025	21.9	20.8	20.8	21.9	20.77	4.93M
October 29, 2025	21.4	21.39	21.39	21.53	21.2	4.26M
October 28, 2025	21.83	21.45	21.45	21.97	21.32	6.37M
October 27, 2025	22.03	21.85	21.85	22.25	21.71	11.49M
October 24, 2025	21.9	22.16	22.16	23.91	21.7	22.38M
October 23, 2025	20.7	20.8	20.8	20.82	20.25	3.41M
October 22, 2025	21	20.76	20.76	21.19	20.72	3.76M
October 21, 2025	21.23	21.18	21.18	21.24	20.83	4.95M
October 20, 2025	20.8	21.16	21.16	21.62	20.73	7.38M
October 17, 2025	21.31	20.64	20.64	21.32	20.58	8.06M
October 16, 2025	19.91	21.5	21.5	21.98	19.88	16.46M
October 15, 2025	19.63	20.02	20.02	20.05	19.48	2.83M
October 14, 2025	20.13	19.61	19.61	20.24	19.5	3.28M
October 13, 2025	19.2	20.08	20.08	20.08	19.15	2.86M
October 10, 2025	20.21	20.25	20.25	20.32	20	2.77M
October 09, 2025	20.2	20.17	20.17	20.38	20.06	2.85M
September 30, 2025	20.28	20.13	20.13	20.29	20.1	2.18M
September 29, 2025	20.1	20.12	20.12	20.23	19.9	2.29M
September 26, 2025	20.29	20.1	20.1	20.44	20.09	2.62M
September 25, 2025	20.53	20.44	20.44	20.88	20.4	4.08M
September 24, 2025	20.3	20.59	20.59	20.63	20.1	3.1M
September 23, 2025	20.78	20.3	20.3	20.78	19.91	4.59M
September 22, 2025	20.63	20.77	20.77	20.91	20.54	3.37M
September 19, 2025	20.85	20.65	20.65	21.03	20.48	3.68M
September 18, 2025	21.59	20.83	20.83	21.59	20.72	6.05M
September 17, 2025	21.66	21.55	21.55	21.9	21.5	4.24M
September 16, 2025	21.55	21.78	21.78	21.81	21.35	3.79M
September 15, 2025	22.13	21.45	21.45	22.14	21.39	5.96M
September 12, 2025	21.73	22.22	22.22	22.82	21.67	13M
September 11, 2025	21.16	21.59	21.59	21.6	20.82	5.53M
September 10, 2025	21.01	21.07	21.07	21.11	20.76	2.52M
September 09, 2025	20.85	20.95	20.95	21.62	20.85	3.97M
September 08, 2025	21.3	21.53	21.53	21.57	21.25	3.35M
September 05, 2025	20.85	21.3	21.3	21.46	20.73	4.41M
September 04, 2025	20.78	20.84	20.84	21.07	20.49	3.84M

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