Hundsun Technologies Inc. - 600570.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	32.2	32.24	32.24	32.35	31.88	26.13M
October 23, 2025	31.56	31.96	31.96	32	31.17	21.74M
October 22, 2025	31.6	31.56	31.56	31.79	31.42	15.21M
October 21, 2025	31.39	31.83	31.83	32.08	31.35	27.86M
October 20, 2025	31.5	31.27	31.27	31.79	31.11	25.2M
October 17, 2025	32.18	31.14	31.14	32.37	31.02	35.49M
October 16, 2025	33	32.16	32.16	33	32.04	37.65M
October 15, 2025	32.8	33.07	33.07	33.15	32.53	23.98M
October 14, 2025	33.84	32.8	32.8	34.35	32.65	41M
October 13, 2025	32.36	33.47	33.47	33.73	32.28	39.47M
October 10, 2025	35.01	34.02	34.02	35.04	33.91	50.56M
October 09, 2025	34.52	35.33	35.33	35.52	34.16	66.71M
September 30, 2025	34.25	34.52	34.52	34.66	34.16	42.28M
September 29, 2025	33.28	34.23	34.23	34.78	32.81	60.36M
September 26, 2025	34.5	33.47	33.47	34.75	33.47	42.57M
September 25, 2025	33.8	34.58	34.58	34.98	33.62	65.44M
September 24, 2025	32.54	33.42	33.42	33.48	32.43	42.47M
September 23, 2025	33.9	32.73	32.73	33.9	32.09	61.57M
September 22, 2025	33.6	34.04	34.04	34.08	33.34	32.53M
September 19, 2025	34.01	33.5	33.5	34.39	33.48	37.73M
September 18, 2025	34.8	34.16	34.16	35.47	33.75	64.84M
September 17, 2025	34.62	35.04	35.04	35.3	34.35	44.74M
September 16, 2025	34.49	34.56	34.56	34.72	34.03	35.58M
September 15, 2025	34.88	34.48	34.48	34.99	34.44	37.29M
September 12, 2025	35.79	35	35	36.07	34.93	53.96M
September 11, 2025	34.46	35.32	35.32	35.32	34	56.29M
September 10, 2025	34.6	34.46	34.46	35.28	34.43	31.06M
September 09, 2025	35.22	34.43	34.43	35.25	34.34	31.1M
September 08, 2025	34.6	35.2	35.2	35.34	34.2	40.71M
September 05, 2025	34.1	34.54	34.54	34.67	33.52	45.51M
September 04, 2025	34.88	33.98	33.98	35.28	33.34	57.41M
September 03, 2025	35.88	34.83	34.83	36.23	34.6	60.71M
September 02, 2025	38.23	35.9	35.9	38.27	35.65	113.75M
September 01, 2025	38.21	38.66	38.66	39.33	37.5	110.51M
August 29, 2025	38	37.49	37.49	38.19	37.2	62.62M
August 28, 2025	36.99	37.66	37.66	37.68	36.21	82.28M
August 27, 2025	38.18	37.15	37.15	38.91	37.12	92.92M
August 26, 2025	38.29	38.15	38.15	38.59	37.51	88.96M
August 25, 2025	39.3	39.04	39.04	40.22	38.46	125.52M
August 22, 2025	36.98	38.46	38.46	38.46	36.88	105.32M
August 21, 2025	38.1	37.45	37.45	39.4	37.14	145.05M
August 20, 2025	36.48	37.04	37.04	37.09	35.73	76.63M
August 19, 2025	37.55	36.58	36.58	38.07	36.55	96.2M
August 18, 2025	36.95	37.65	37.65	38.47	36.4	121.71M
August 15, 2025	35.4	36.86	36.86	37.47	34.88	127.47M
August 14, 2025	35.71	35.81	35.81	37.24	35.71	109.1M
August 13, 2025	35.85	35.69	35.69	36.3	35.11	85.69M
August 12, 2025	35.2	35.61	35.61	35.64	34.82	63.78M
August 11, 2025	34.4	35.16	35.16	35.47	34.27	66.47M
August 08, 2025	34.4	34.41	34.41	34.85	33.64	58.37M
August 07, 2025	34.66	34.41	34.41	35.2	34.04	65.42M
August 06, 2025	34.96	34.88	34.88	35	34.54	52.41M
August 05, 2025	34.85	35.03	35.03	35.53	34.44	66.99M
August 04, 2025	35.13	34.85	34.85	35.4	34.4	68.42M
August 01, 2025	36	35.53	35.53	36.34	35.02	89.03M
July 31, 2025	36.77	36.2	36.2	37.86	35.94	119.68M
July 30, 2025	38.49	37	37	38.49	36.39	182.68M
July 29, 2025	34.18	37.82	37.82	37.82	33.8	163.16M
July 28, 2025	33.88	34.38	34.38	34.66	33.25	86.96M
July 25, 2025	33.88	33.53	33.53	34.24	33.34	48.1M

Hundsun Technologies Inc. (600570.SS) SHH