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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.71	35.13	35.13	36.18	32.71	251.94M
January 13, 2026	34.39	32.89	32.89	34.51	32.72	108.55M
January 12, 2026	31.7	33.42	33.42	33.64	31.62	111.65M
January 09, 2026	30.86	31.26	31.26	31.28	30.69	47.79M
January 08, 2026	30.83	30.88	30.88	31.13	30.7	32.12M
January 07, 2026	31.52	30.96	30.96	31.52	30.82	56.11M
January 06, 2026	30.86	31.59	31.59	31.75	30.61	66.54M
January 05, 2026	30.18	30.74	30.74	30.75	29.9	43.82M
December 31, 2025	30.26	30.15	30.15	30.42	30.03	29.78M
December 30, 2025	30.2	30.27	30.27	30.58	30.08	40.37M
December 29, 2025	29.93	30.2	30.2	30.52	29.89	37.96M
December 26, 2025	29.99	29.98	29.98	30.5	29.88	37.78M
December 25, 2025	29.65	30.09	30.09	30.17	29.6	38.23M
December 24, 2025	29.1	29.61	29.61	29.71	29.05	28.17M
December 23, 2025	29.5	29.2	29.2	29.55	29.13	19.53M
December 22, 2025	29.23	29.49	29.49	29.73	29.23	26.42M
December 19, 2025	29.12	29.17	29.17	29.55	28.99	23.45M
December 18, 2025	29.35	29.02	29.02	29.47	29.02	22.85M
December 17, 2025	28.98	29.53	29.53	29.68	28.48	37.13M
December 16, 2025	28.78	28.99	28.99	29.3	28.51	25.07M
December 15, 2025	29.1	28.84	28.84	29.38	28.71	19.07M
December 12, 2025	29	29.35	29.35	29.48	28.73	23.39M
December 11, 2025	29.69	29	29	29.83	29	20.25M
December 10, 2025	29.3	29.7	29.7	29.75	28.9	25.21M
December 09, 2025	29.7	29.42	29.42	29.87	29.33	23.6M
December 08, 2025	29.52	29.93	29.93	30.18	29.44	45.89M
December 05, 2025	28.38	29.22	29.22	29.47	28.11	43.17M
December 04, 2025	28.3	28.38	28.38	28.55	28.12	16.09M
December 03, 2025	28.95	28.29	28.29	29.08	28.11	26.01M
December 02, 2025	29.42	28.98	28.98	29.42	28.9	21.19M
December 01, 2025	29.19	29.44	29.44	29.45	29	19.88M
November 28, 2025	29.15	29.32	29.32	29.38	28.98	17.3M
November 27, 2025	29.48	29.24	29.24	29.74	29.18	23.13M
November 26, 2025	29.4	29.61	29.61	30.14	29.36	27.09M
November 25, 2025	29.6	29.7	29.7	30.32	29.45	38.12M
November 24, 2025	28.53	29.44	29.44	29.54	28.39	34.12M
November 21, 2025	28.6	28.35	28.35	28.98	28.15	29.35M
November 20, 2025	29.86	28.98	28.98	29.88	28.88	24.13M
November 19, 2025	29.9	29.51	29.51	30.28	29.4	31.27M
November 18, 2025	28.95	29.8	29.8	30.05	28.83	49.44M
November 17, 2025	28.79	28.98	28.98	29.19	28.71	17.26M
November 14, 2025	29.23	28.86	28.86	29.37	28.86	20.82M
November 13, 2025	29.09	29.55	29.55	29.57	28.96	24.13M
November 12, 2025	29.1	28.95	28.95	29.11	28.8	19.53M
November 11, 2025	29.81	29.13	29.13	29.85	29.07	29.74M
November 10, 2025	29.62	29.81	29.81	29.84	29.48	22M
November 07, 2025	29.83	29.62	29.62	29.94	29.61	20.77M
November 06, 2025	29.8	30.08	30.08	30.27	29.8	23.03M
November 05, 2025	29.97	29.82	29.82	30.19	29.36	39.79M
November 04, 2025	31.08	30.26	30.26	31.2	30.09	42.37M
November 03, 2025	31.48	31.24	31.24	31.6	30.68	32.51M
October 31, 2025	31.2	31.46	31.46	31.88	31.06	38.69M
October 30, 2025	32.5	31.97	31.97	32.55	31.93	32.27M
October 29, 2025	32.18	32.56	32.56	32.65	32	30.48M
October 28, 2025	32.51	32.32	32.32	32.81	32.24	28.89M
October 27, 2025	32.5	32.5	32.5	32.75	32.23	29.54M
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

Hundsun Technologies Inc. (600570.SS) SHH