Hundsun Technologies Inc. (600570.SS) SHH

25.20

-0.16(-0.63%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	25.63	25.2	25.2	25.68	25.16	12.05M
April 02, 2026	25.71	25.36	25.36	25.72	25.25	14.01M
April 01, 2026	25.88	25.85	25.85	25.97	25.67	16.93M
March 31, 2026	25.68	25.53	25.53	25.96	25.52	17.04M
March 30, 2026	25.04	25.59	25.59	25.6	24.98	19.15M
March 27, 2026	24.65	25.43	25.43	25.48	24.56	18.35M
March 26, 2026	25.7	24.98	24.98	25.72	24.97	19.78M
March 25, 2026	25.42	25.8	25.8	25.95	25.41	20.24M
March 24, 2026	25.57	25.43	25.43	25.68	25.05	20.11M
March 23, 2026	25.55	25.04	25.04	25.87	24.88	34M
March 20, 2026	27.2	26.1	26.1	27.29	26.1	32.05M
March 19, 2026	27.14	27.16	27.16	27.45	27.08	19.64M
March 18, 2026	27.45	27.52	27.52	27.63	27.19	19.79M
March 17, 2026	27.76	27.56	27.56	28.17	27.54	35.12M
March 16, 2026	27.11	27.36	27.36	27.46	27.02	20.48M
March 13, 2026	27.61	27.29	27.29	27.69	27.22	22.85M
March 12, 2026	27.75	27.85	27.85	28.08	27.66	19.03M
March 11, 2026	27.95	27.8	27.8	28	27.71	23.44M
March 10, 2026	28.1	27.8	27.8	28.26	27.75	14.21M
March 09, 2026	27.36	27.68	27.68	27.85	26.98	27.62M
March 06, 2026	27.35	27.86	27.86	27.97	27.31	19.78M
March 05, 2026	27.52	27.48	27.48	27.79	27.31	27.74M
March 04, 2026	27.25	27	27	27.65	26.92	31.04M
March 03, 2026	28.94	27.68	27.68	29.24	27.65	42.92M
March 02, 2026	29.4	28.95	28.95	29.5	28.67	43.28M
February 27, 2026	29.81	30.02	30.02	30.11	29.8	20.58M
February 26, 2026	30.3	29.85	29.85	30.49	29.78	27.87M
February 25, 2026	30.06	30.15	30.15	30.39	30.02	19.83M
February 24, 2026	30.58	30.02	30.02	30.68	29.93	26.21M
February 13, 2026	30.62	30.4	0	30.88	30.33	22.85M
February 12, 2026	30.74	30.74	0	30.9	30.51	22.78M
February 11, 2026	30.85	30.76	0	31.11	30.71	20.17M
February 10, 2026	30.58	30.85	0	31.06	30.37	26.54M
February 09, 2026	30.25	30.51	0	30.56	30.14	27.62M
February 06, 2026	29.8	29.77	0	30.13	29.56	22.94M
February 05, 2026	30.2	30.08	0	30.38	29.96	23.03M
February 04, 2026	30.35	30.44	0	30.57	29.82	35.04M
February 03, 2026	30.49	30.65	0	30.67	30.11	28.02M
February 02, 2026	30.9	30.17	0	31.26	30.17	37.44M
January 30, 2026	31.95	31.05	0	32.11	31	52.83M
January 29, 2026	32.01	32.27	0	32.78	31.32	50.59M
January 28, 2026	32.67	32.27	0	32.8	32.23	36.87M
January 27, 2026	32.39	32.66	0	32.92	31.85	51.66M
January 26, 2026	32.75	32.11	0	32.83	31.77	54.92M
January 23, 2026	32.45	32.7	0	32.76	32.39	49.83M
January 22, 2026	32.5	32.26	0	32.96	32.1	55.82M
January 21, 2026	32.2	32.31	0	32.78	32.17	43.13M
January 20, 2026	33.17	32.4	0	33.39	32.03	56.21M
January 19, 2026	32.93	32.84	0	33.12	32.5	60.52M
January 16, 2026	34.05	33.2	0	34.84	33.08	91.82M
January 15, 2026	34.3	34.24	0	35.84	33.9	147.23M
January 14, 2026	32.71	35.13	0	36.18	32.71	251.94M
January 13, 2026	34.39	32.89	0	34.51	32.72	108.55M
January 12, 2026	31.7	33.42	0	33.64	31.62	111.65M
January 09, 2026	30.86	31.26	0	31.28	30.69	47.79M
January 08, 2026	30.83	30.88	0	31.13	30.7	32.12M
January 07, 2026	31.52	30.96	0	31.52	30.82	56.11M
January 06, 2026	30.86	31.59	0	31.75	30.61	66.54M
January 05, 2026	30.18	30.74	0	30.75	29.9	43.82M
December 31, 2025	30.26	30.15	0	30.42	30.03	29.78M