Hundsun Technologies Inc. (SHA:600570)
China
· Delayed Price · Currency is CNY 27.68
-0.18 (-0.65%)
At close: Mar 9, 2026
Hundsun Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.36 | 27.85 | 26.98 | 27.68 | 27.68 | -0.65% | 27,622,723 |
| Mar 6, 2026 | 27.35 | 27.97 | 27.31 | 27.86 | 27.86 | 1.38% | 19,784,090 |
| Mar 5, 2026 | 27.52 | 27.79 | 27.31 | 27.48 | 27.48 | 1.70% | 27,740,340 |
| Mar 4, 2026 | 27.25 | 27.65 | 26.92 | 27.02 | 27.02 | -2.38% | 39,212,250 |
| Mar 3, 2026 | 28.94 | 29.24 | 27.65 | 27.68 | 27.68 | -4.39% | 42,924,770 |
| Mar 2, 2026 | 29.40 | 29.50 | 28.67 | 28.95 | 28.95 | -3.56% | 43,279,930 |
| Feb 27, 2026 | 29.81 | 30.11 | 29.80 | 30.02 | 30.02 | 0.57% | 20,579,700 |
| Feb 26, 2026 | 30.30 | 30.49 | 29.78 | 29.85 | 29.85 | -1.00% | 27,872,910 |
| Feb 25, 2026 | 30.06 | 30.39 | 30.02 | 30.15 | 30.15 | 0.43% | 19,825,790 |
| Feb 24, 2026 | 30.58 | 30.68 | 29.93 | 30.02 | 30.02 | -1.25% | 26,207,802 |
| Feb 13, 2026 | 30.62 | 30.88 | 30.33 | 30.40 | 30.40 | -1.11% | 22,846,560 |
| Feb 12, 2026 | 30.74 | 30.90 | 30.51 | 30.74 | 30.74 | -0.07% | 22,780,320 |
| Feb 11, 2026 | 30.85 | 31.11 | 30.71 | 30.76 | 30.76 | -0.29% | 20,166,788 |
| Feb 10, 2026 | 30.58 | 31.06 | 30.37 | 30.85 | 30.85 | 1.11% | 26,539,621 |
| Feb 9, 2026 | 30.25 | 30.56 | 30.14 | 30.51 | 30.51 | 2.49% | 27,619,376 |
| Feb 6, 2026 | 29.80 | 30.13 | 29.56 | 29.77 | 29.77 | -1.03% | 22,936,620 |
| Feb 5, 2026 | 30.20 | 30.38 | 29.96 | 30.08 | 30.08 | -1.18% | 23,029,390 |
| Feb 4, 2026 | 30.35 | 30.57 | 29.82 | 30.44 | 30.44 | -0.69% | 35,041,630 |
| Feb 3, 2026 | 30.49 | 30.67 | 30.11 | 30.65 | 30.65 | 1.59% | 28,022,850 |
| Feb 2, 2026 | 30.90 | 31.26 | 30.17 | 30.17 | 30.17 | -2.83% | 37,443,810 |
| Jan 30, 2026 | 31.95 | 32.11 | 31.00 | 31.05 | 31.05 | -3.78% | 52,834,090 |
| Jan 29, 2026 | 32.01 | 32.78 | 31.32 | 32.27 | 32.27 | - | 50,589,557 |
| Jan 28, 2026 | 32.67 | 32.80 | 32.23 | 32.27 | 32.27 | -1.19% | 36,871,420 |
| Jan 27, 2026 | 32.39 | 32.92 | 31.85 | 32.66 | 32.66 | 1.71% | 51,664,620 |
| Jan 26, 2026 | 32.75 | 32.83 | 31.77 | 32.11 | 32.11 | -1.80% | 54,915,960 |
| Jan 23, 2026 | 32.45 | 32.76 | 32.39 | 32.70 | 32.70 | 1.36% | 49,826,485 |
| Jan 22, 2026 | 32.50 | 32.96 | 32.10 | 32.26 | 32.26 | -0.15% | 55,820,270 |
| Jan 21, 2026 | 32.20 | 32.78 | 32.17 | 32.31 | 32.31 | -0.28% | 43,126,890 |
| Jan 20, 2026 | 33.17 | 33.39 | 32.03 | 32.40 | 32.40 | -1.34% | 56,214,850 |
| Jan 19, 2026 | 32.93 | 33.12 | 32.50 | 32.84 | 32.84 | -1.08% | 60,519,780 |
| Jan 16, 2026 | 34.05 | 34.84 | 33.08 | 33.20 | 33.20 | -3.04% | 91,815,421 |
| Jan 15, 2026 | 34.30 | 35.84 | 33.90 | 34.24 | 34.24 | -2.53% | 147,228,601 |
| Jan 14, 2026 | 32.71 | 36.18 | 32.71 | 35.13 | 35.13 | 6.81% | 251,942,868 |
| Jan 13, 2026 | 34.39 | 34.51 | 32.72 | 32.89 | 32.89 | -1.59% | 108,553,195 |
| Jan 12, 2026 | 31.70 | 33.64 | 31.62 | 33.42 | 33.42 | 6.91% | 111,648,400 |
| Jan 9, 2026 | 30.86 | 31.28 | 30.69 | 31.26 | 31.26 | 1.23% | 47,791,650 |
| Jan 8, 2026 | 30.83 | 31.13 | 30.70 | 30.88 | 30.88 | -0.26% | 32,116,150 |
| Jan 7, 2026 | 31.52 | 31.52 | 30.82 | 30.96 | 30.96 | -1.99% | 56,108,540 |
| Jan 6, 2026 | 30.86 | 31.75 | 30.61 | 31.59 | 31.59 | 2.77% | 66,535,820 |
| Jan 5, 2026 | 30.18 | 30.75 | 29.90 | 30.74 | 30.74 | 1.96% | 43,819,360 |
| Dec 31, 2025 | 30.26 | 30.42 | 30.03 | 30.15 | 30.15 | -0.40% | 29,780,630 |
| Dec 30, 2025 | 30.20 | 30.58 | 30.08 | 30.27 | 30.27 | 0.23% | 40,370,457 |
| Dec 29, 2025 | 29.93 | 30.52 | 29.89 | 30.20 | 30.20 | 0.73% | 37,959,320 |
| Dec 26, 2025 | 29.99 | 30.50 | 29.88 | 29.98 | 29.98 | -0.37% | 37,778,550 |
| Dec 25, 2025 | 29.65 | 30.17 | 29.60 | 30.09 | 30.09 | 1.62% | 38,234,910 |
| Dec 24, 2025 | 29.10 | 29.71 | 29.05 | 29.61 | 29.61 | 1.40% | 28,171,750 |
| Dec 23, 2025 | 29.50 | 29.55 | 29.13 | 29.20 | 29.20 | -0.98% | 19,525,760 |
| Dec 22, 2025 | 29.23 | 29.73 | 29.23 | 29.49 | 29.49 | 1.10% | 26,416,140 |
| Dec 19, 2025 | 29.12 | 29.55 | 28.99 | 29.17 | 29.17 | 0.52% | 23,449,040 |
| Dec 18, 2025 | 29.35 | 29.47 | 29.02 | 29.02 | 29.02 | -1.73% | 22,847,030 |
| Dec 17, 2025 | 28.98 | 29.68 | 28.48 | 29.53 | 29.53 | 1.86% | 37,132,540 |
| Dec 16, 2025 | 28.78 | 29.30 | 28.51 | 28.99 | 28.99 | 0.52% | 25,072,590 |
| Dec 15, 2025 | 29.10 | 29.38 | 28.71 | 28.84 | 28.84 | -1.74% | 19,068,820 |
| Dec 12, 2025 | 29.00 | 29.48 | 28.73 | 29.35 | 29.35 | 1.21% | 23,388,330 |
| Dec 11, 2025 | 29.69 | 29.83 | 29.00 | 29.00 | 29.00 | -2.36% | 20,251,620 |
| Dec 10, 2025 | 29.30 | 29.75 | 28.90 | 29.70 | 29.70 | 0.95% | 25,209,090 |
| Dec 9, 2025 | 29.70 | 29.87 | 29.33 | 29.42 | 29.42 | -1.70% | 23,600,440 |
| Dec 8, 2025 | 29.52 | 30.18 | 29.44 | 29.93 | 29.93 | 2.43% | 45,892,860 |
| 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 |