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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	32.75	33.88	33.88	34.1	32.7	63.55M
July 23, 2025	32.63	33.05	33.05	33.5	32.5	62.9M
July 22, 2025	33	32.64	32.64	33.17	32.4	60.5M
July 21, 2025	33.5	33.1	33.1	33.85	32.95	59.01M
July 18, 2025	33.42	33.68	33.68	34.1	33.35	49.54M
July 17, 2025	33.38	33.42	33.42	33.74	33.03	48.05M
July 16, 2025	33.33	33.07	33.07	33.5	32.8	55.57M
July 15, 2025	33.6	33.7	33.7	34.36	33.35	74.99M
July 14, 2025	34.31	33.26	33.26	34.31	33.01	79.31M
July 11, 2025	33.4	34.52	34.52	35.1	33.26	129.15M
July 10, 2025	33.45	33.4	33.4	34.27	32.8	94.47M
July 09, 2025	33.76	33.78	33.78	34.55	33.1	113.39M
July 08, 2025	32.94	33.42	33.42	34.06	32.63	87.88M
July 07, 2025	32.44	32.94	32.94	33.62	32.31	81.07M
July 04, 2025	32.11	32.75	32.75	33.76	31.45	115.17M
July 03, 2025	31.63	31.97	31.97	32.19	31.45	66.04M
July 02, 2025	32.09	31.61	31.61	32.29	31.54	55.75M
July 01, 2025	33.25	32.09	32.09	33.45	31.88	101.21M
June 30, 2025	33.85	33.54	33.54	34.68	33.01	118.01M
June 27, 2025	33.37	33.72	33.72	35.77	32.88	180.42M
June 26, 2025	32.5	33.62	33.62	35.53	32.44	231.6M
June 25, 2025	29.88	32.3	32.3	33	29.71	154.69M
June 24, 2025	29.69	30.09	30.09	30.48	29.23	84.89M
June 23, 2025	27.65	29.79	29.79	30.1	27.59	94.79M
June 20, 2025	28.5	28.01	28.01	28.84	27.71	57.61M
June 19, 2025	30.29	28.8	28.8	30.62	28.66	82.36M
June 18, 2025	30.15	29.88	29.88	30.69	29.77	94.69M
June 17, 2025	30.53	30.58	30.58	31.7	30.04	165.68M
June 16, 2025	27.75	30.53	30.53	30.53	27.75	123.97M
June 13, 2025	27.42	27.75	27.75	28.39	27.42	99.85M
June 12, 2025	26.15	26.72	26.72	27.26	26.06	29.42M
June 11, 2025	26.31	26.42	26.42	26.97	26.08	26.58M
June 10, 2025	27.1	26.3	26.3	27.1	26.05	32.13M
June 09, 2025	27.05	27.1	27.1	27.25	26.78	23.54M
June 06, 2025	27.28	26.88	26.88	27.36	26.8	22.7M
June 05, 2025	26.82	27.38	27.28	27.68	26.77	45.35M
June 04, 2025	26.6	26.69	26.59	26.76	26.32	24.37M
June 03, 2025	26.92	26.71	26.61	27.42	26.58	39.17M
May 30, 2025	26.11	26.31	26.21	27.13	26	33.61M
May 29, 2025	25.24	26.23	26.13	26.27	25.2	29.18M
May 28, 2025	25.34	25.2	25.11	25.5	25.18	9.52M
May 27, 2025	25.5	25.34	25.25	25.5	25.31	10.03M
May 26, 2025	25.49	25.61	25.52	25.61	25.28	12.56M

Hundsun Technologies Inc. (600570.SS) SHH