Hundsun Technologies Inc. (SHA:600570)
China
· Delayed Price · Currency is CNY 29.22
+0.84 (2.96%)
At close: Dec 5, 2025
Hundsun Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.38 | 29.47 | 28.11 | 29.22 | 29.22 | 2.96% | 43,173,020 |
| Dec 4, 2025 | 28.30 | 28.55 | 28.12 | 28.38 | 28.38 | 0.32% | 16,091,370 |
| Dec 3, 2025 | 28.95 | 29.08 | 28.11 | 28.29 | 28.29 | -2.38% | 26,013,740 |
| Dec 2, 2025 | 29.42 | 29.42 | 28.90 | 28.98 | 28.98 | -1.56% | 21,190,550 |
| Dec 1, 2025 | 29.19 | 29.45 | 29.00 | 29.44 | 29.44 | 0.41% | 19,876,700 |
| Nov 28, 2025 | 29.15 | 29.38 | 28.98 | 29.32 | 29.32 | 0.27% | 17,302,700 |
| Nov 27, 2025 | 29.48 | 29.74 | 29.18 | 29.24 | 29.24 | -1.25% | 23,134,850 |
| Nov 26, 2025 | 29.40 | 30.14 | 29.36 | 29.61 | 29.61 | -0.30% | 27,085,380 |
| Nov 25, 2025 | 29.60 | 30.32 | 29.45 | 29.70 | 29.70 | 0.68% | 38,118,490 |
| Nov 24, 2025 | 28.53 | 29.54 | 28.39 | 29.50 | 29.50 | 4.06% | 36,910,950 |
| Nov 21, 2025 | 28.60 | 28.98 | 28.15 | 28.35 | 28.35 | -2.17% | 29,353,060 |
| Nov 20, 2025 | 29.86 | 29.88 | 28.88 | 28.98 | 28.98 | -1.80% | 24,131,310 |
| Nov 19, 2025 | 29.90 | 30.28 | 29.40 | 29.51 | 29.51 | -0.97% | 31,268,830 |
| Nov 18, 2025 | 28.95 | 30.05 | 28.83 | 29.80 | 29.80 | 2.83% | 49,440,310 |
| Nov 17, 2025 | 28.79 | 29.19 | 28.71 | 28.98 | 28.98 | 0.42% | 17,260,750 |
| Nov 14, 2025 | 29.23 | 29.37 | 28.86 | 28.86 | 28.86 | -2.34% | 20,820,010 |
| Nov 13, 2025 | 29.09 | 29.57 | 28.96 | 29.55 | 29.55 | 2.07% | 24,127,730 |
| Nov 12, 2025 | 29.10 | 29.11 | 28.80 | 28.95 | 28.95 | -0.62% | 19,528,260 |
| Nov 11, 2025 | 29.81 | 29.85 | 29.07 | 29.13 | 29.13 | -2.28% | 29,740,740 |
| Nov 10, 2025 | 29.62 | 29.84 | 29.48 | 29.81 | 29.81 | 0.64% | 22,002,770 |
| Nov 7, 2025 | 29.83 | 29.94 | 29.61 | 29.62 | 29.62 | -1.53% | 20,766,980 |
| Nov 6, 2025 | 29.80 | 30.27 | 29.80 | 30.08 | 30.08 | 0.87% | 23,034,710 |
| Nov 5, 2025 | 29.97 | 30.19 | 29.36 | 29.82 | 29.82 | -1.45% | 39,785,680 |
| Nov 4, 2025 | 31.08 | 31.20 | 30.09 | 30.26 | 30.26 | -3.14% | 42,366,670 |
| Nov 3, 2025 | 31.48 | 31.60 | 30.68 | 31.24 | 31.24 | -0.70% | 32,506,930 |
| Oct 31, 2025 | 31.20 | 31.88 | 31.06 | 31.46 | 31.46 | -1.60% | 38,692,240 |
| Oct 30, 2025 | 32.50 | 32.55 | 31.93 | 31.97 | 31.97 | -1.81% | 32,266,060 |
| Oct 29, 2025 | 32.18 | 32.65 | 32.00 | 32.56 | 32.56 | 0.74% | 30,479,230 |
| Oct 28, 2025 | 32.51 | 32.81 | 32.24 | 32.32 | 32.32 | -0.55% | 28,892,340 |
| Oct 27, 2025 | 32.50 | 32.75 | 32.23 | 32.50 | 32.50 | 0.81% | 29,540,420 |
| Oct 24, 2025 | 32.20 | 32.35 | 31.88 | 32.24 | 32.24 | 0.88% | 26,128,970 |
| Oct 23, 2025 | 31.56 | 32.00 | 31.17 | 31.96 | 31.96 | 1.27% | 21,738,000 |
| Oct 22, 2025 | 31.60 | 31.79 | 31.42 | 31.56 | 31.56 | -0.85% | 15,209,280 |
| Oct 21, 2025 | 31.39 | 32.08 | 31.35 | 31.83 | 31.83 | 1.79% | 27,857,200 |
| Oct 20, 2025 | 31.50 | 31.79 | 31.11 | 31.27 | 31.27 | 0.42% | 25,200,250 |
| Oct 17, 2025 | 32.18 | 32.37 | 31.02 | 31.14 | 31.14 | -3.17% | 35,486,420 |
| Oct 16, 2025 | 33.00 | 33.00 | 32.04 | 32.16 | 32.16 | -2.75% | 37,654,290 |
| Oct 15, 2025 | 32.80 | 33.15 | 32.53 | 33.07 | 33.07 | 0.82% | 23,982,530 |
| Oct 14, 2025 | 33.84 | 34.35 | 32.65 | 32.80 | 32.80 | -2.00% | 40,999,850 |
| Oct 13, 2025 | 32.36 | 33.73 | 32.28 | 33.47 | 33.47 | -1.62% | 39,472,440 |
| Oct 10, 2025 | 35.01 | 35.04 | 33.91 | 34.02 | 34.02 | -3.71% | 50,555,770 |
| Oct 9, 2025 | 34.52 | 35.52 | 34.16 | 35.33 | 35.33 | 2.35% | 66,709,090 |
| Sep 30, 2025 | 34.25 | 34.66 | 34.16 | 34.52 | 34.52 | 0.85% | 42,275,610 |
| Sep 29, 2025 | 33.28 | 34.78 | 32.81 | 34.23 | 34.23 | 2.27% | 60,363,640 |
| Sep 26, 2025 | 34.50 | 34.75 | 33.47 | 33.47 | 33.47 | -3.21% | 42,567,800 |
| Sep 25, 2025 | 33.80 | 34.98 | 33.62 | 34.58 | 34.58 | 3.47% | 65,437,820 |
| Sep 24, 2025 | 32.54 | 33.48 | 32.43 | 33.42 | 33.42 | 2.11% | 42,473,080 |
| Sep 23, 2025 | 33.90 | 33.90 | 32.09 | 32.73 | 32.73 | -3.85% | 61,570,190 |
| Sep 22, 2025 | 33.60 | 34.08 | 33.34 | 34.04 | 34.04 | 1.61% | 32,533,690 |
| Sep 19, 2025 | 34.01 | 34.39 | 33.48 | 33.50 | 33.50 | -1.93% | 37,726,470 |
| Sep 18, 2025 | 34.80 | 35.47 | 33.75 | 34.16 | 34.16 | -2.51% | 64,843,000 |
| Sep 17, 2025 | 34.62 | 35.30 | 34.35 | 35.04 | 35.04 | 1.39% | 44,741,630 |
| Sep 16, 2025 | 34.49 | 34.72 | 34.03 | 34.56 | 34.56 | 0.23% | 35,583,540 |
| Sep 15, 2025 | 34.88 | 34.99 | 34.44 | 34.48 | 34.48 | -1.49% | 37,294,690 |
| Sep 12, 2025 | 35.79 | 36.07 | 34.93 | 35.00 | 35.00 | -0.91% | 53,956,520 |
| Sep 11, 2025 | 34.46 | 35.32 | 34.00 | 35.32 | 35.32 | 2.50% | 56,293,740 |
| Sep 10, 2025 | 34.60 | 35.28 | 34.43 | 34.46 | 34.46 | 0.09% | 31,058,120 |
| Sep 9, 2025 | 35.22 | 35.25 | 34.34 | 34.43 | 34.43 | -2.19% | 31,099,580 |
| Sep 8, 2025 | 34.60 | 35.34 | 34.20 | 35.20 | 35.20 | 1.91% | 40,707,860 |
| Sep 5, 2025 | 34.10 | 34.67 | 33.52 | 34.54 | 34.54 | 1.65% | 45,506,080 |
| Sep 4, 2025 | 34.88 | 35.28 | 33.34 | 33.98 | 33.98 | -2.44% | 57,405,310 |
| Sep 3, 2025 | 35.88 | 36.23 | 34.60 | 34.83 | 34.83 | -2.98% | 60,709,950 |
| Sep 2, 2025 | 38.23 | 38.27 | 35.65 | 35.90 | 35.90 | -7.14% | 113,748,500 |
| Sep 1, 2025 | 38.21 | 39.33 | 37.50 | 38.66 | 38.66 | 3.12% | 110,511,600 |
| Aug 29, 2025 | 38.00 | 38.19 | 37.20 | 37.49 | 37.49 | -0.45% | 62,619,350 |
| Aug 28, 2025 | 36.99 | 37.68 | 36.21 | 37.66 | 37.66 | 1.37% | 82,284,970 |
| Aug 27, 2025 | 38.18 | 38.91 | 37.12 | 37.15 | 37.15 | -2.62% | 92,923,160 |
| Aug 26, 2025 | 38.29 | 38.59 | 37.51 | 38.15 | 38.15 | -2.28% | 88,958,100 |
| Aug 25, 2025 | 39.30 | 40.22 | 38.46 | 39.04 | 39.04 | 1.51% | 125,524,900 |
| Aug 22, 2025 | 36.98 | 38.46 | 36.88 | 38.46 | 38.46 | 2.70% | 105,319,500 |
| Aug 21, 2025 | 38.10 | 39.40 | 37.14 | 37.45 | 37.45 | 1.11% | 145,045,100 |
| Aug 20, 2025 | 36.48 | 37.09 | 35.73 | 37.04 | 37.04 | 1.26% | 76,626,980 |
| Aug 19, 2025 | 37.55 | 38.07 | 36.55 | 36.58 | 36.58 | -2.84% | 96,195,460 |
| Aug 18, 2025 | 36.95 | 38.47 | 36.40 | 37.65 | 37.65 | 2.14% | 121,707,400 |
| Aug 15, 2025 | 35.40 | 37.47 | 34.88 | 36.86 | 36.86 | 2.93% | 127,465,200 |
| Aug 14, 2025 | 35.71 | 37.24 | 35.71 | 35.81 | 35.81 | 0.34% | 109,103,100 |
| Aug 13, 2025 | 35.85 | 36.30 | 35.11 | 35.69 | 35.69 | 0.22% | 85,694,550 |
| Aug 12, 2025 | 35.20 | 35.64 | 34.82 | 35.61 | 35.61 | 1.28% | 63,776,350 |
| Aug 11, 2025 | 34.40 | 35.47 | 34.27 | 35.16 | 35.16 | 2.18% | 66,474,120 |
| Aug 8, 2025 | 34.40 | 34.85 | 33.64 | 34.41 | 34.41 | - | 58,373,420 |
| Aug 7, 2025 | 34.66 | 35.20 | 34.04 | 34.41 | 34.41 | -1.35% | 65,419,140 |
| Aug 6, 2025 | 34.96 | 35.00 | 34.54 | 34.88 | 34.88 | -0.43% | 52,411,480 |
| Aug 5, 2025 | 34.85 | 35.53 | 34.44 | 35.03 | 35.03 | 0.52% | 66,989,340 |
| Aug 4, 2025 | 35.13 | 35.40 | 34.40 | 34.85 | 34.85 | -1.91% | 68,424,530 |
| Aug 1, 2025 | 36.00 | 36.34 | 35.02 | 35.53 | 35.53 | -1.85% | 89,027,480 |
| Jul 31, 2025 | 36.77 | 37.86 | 35.94 | 36.20 | 36.20 | -2.16% | 119,681,300 |
| Jul 30, 2025 | 38.49 | 38.49 | 36.39 | 37.00 | 37.00 | -2.17% | 182,684,100 |
| Jul 29, 2025 | 34.18 | 37.82 | 33.80 | 37.82 | 37.82 | 10.01% | 163,579,300 |
| Jul 28, 2025 | 33.88 | 34.66 | 33.25 | 34.38 | 34.38 | 2.54% | 86,956,710 |
| Jul 25, 2025 | 33.88 | 34.24 | 33.34 | 33.53 | 33.53 | -1.03% | 48,099,900 |
| Jul 24, 2025 | 32.75 | 34.10 | 32.70 | 33.88 | 33.88 | 2.51% | 63,553,070 |
| Jul 23, 2025 | 32.63 | 33.50 | 32.50 | 33.05 | 33.05 | 1.26% | 62,900,300 |
| Jul 22, 2025 | 33.00 | 33.17 | 32.40 | 32.64 | 32.64 | -1.39% | 60,500,020 |
| Jul 21, 2025 | 33.50 | 33.85 | 32.95 | 33.10 | 33.10 | -1.72% | 59,012,400 |
| Jul 18, 2025 | 33.42 | 34.10 | 33.35 | 33.68 | 33.68 | 0.78% | 49,538,580 |
| Jul 17, 2025 | 33.38 | 33.74 | 33.03 | 33.42 | 33.42 | 1.06% | 48,046,300 |
| Jul 16, 2025 | 33.33 | 33.50 | 32.80 | 33.07 | 33.07 | -1.87% | 55,565,610 |
| Jul 15, 2025 | 33.60 | 34.36 | 33.35 | 33.70 | 33.70 | 1.32% | 74,987,160 |
| Jul 14, 2025 | 34.31 | 34.31 | 33.01 | 33.26 | 33.26 | -3.65% | 79,306,340 |
| Jul 11, 2025 | 33.40 | 35.10 | 33.26 | 34.52 | 34.52 | 3.35% | 129,147,200 |