Skip to main content
Hundsun Technologies Inc. (SHA:600570)
China flag China · Delayed Price · Currency is CNY
26.09
-0.05 (-0.19%)
Apr 29, 2026, 1:05 PM CST

Hundsun Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.1526.2525.9026.11--0.11%11,240,669
Apr 28, 202626.3426.7326.0426.1426.14-1.36%21,004,880
Apr 27, 202626.2226.6226.0726.5026.501.15%19,981,150
Apr 24, 202626.2626.4025.8126.2026.20-0.98%19,952,880
Apr 23, 202626.8026.9526.3426.4626.46-1.45%20,626,060
Apr 22, 202626.2726.9826.0326.8526.851.63%29,469,170
Apr 21, 202626.6126.6226.2226.4226.42-1.09%17,923,420
Apr 20, 202626.8026.9026.5726.7126.710.30%21,462,610
Apr 17, 202626.5526.7726.2726.6326.63-0.34%20,380,370
Apr 16, 202626.6226.7626.5126.7226.721.14%20,536,290
Apr 15, 202626.9827.0526.3826.4226.42-1.89%21,794,600
Apr 14, 202626.9527.0226.5126.9326.930.90%25,301,210
Apr 13, 202626.5026.8426.4426.6926.69-0.74%22,470,280
Apr 10, 202626.0127.1526.0126.8926.893.54%44,501,634
Apr 9, 202626.2426.2425.8325.9725.97-1.89%20,812,186
Apr 8, 202625.8226.4725.8226.4726.474.38%32,050,758
Apr 7, 202625.3725.6925.3025.3625.360.63%13,128,530
Apr 3, 202625.6325.6825.1625.2025.20-0.63%12,045,845
Apr 2, 202625.7125.7225.2525.3625.36-1.90%14,010,310
Apr 1, 202625.8825.9725.6725.8525.851.25%16,926,538
Mar 31, 202625.6825.9625.5225.5325.53-0.23%17,044,150
Mar 30, 202625.0425.6024.9825.5925.590.63%19,150,140
Mar 27, 202624.6525.4824.5625.4325.431.80%18,351,645
Mar 26, 202625.7025.7224.9724.9824.98-3.18%19,781,635
Mar 25, 202625.4225.9525.4125.8025.801.45%20,238,230
Mar 24, 202625.5725.6825.0525.4325.431.56%20,112,060
Mar 23, 202625.5525.8724.8825.0425.04-4.06%33,998,880
Mar 20, 202627.2027.2926.1026.1026.10-3.90%32,051,490
Mar 19, 202627.1427.4527.0827.1627.16-1.31%19,639,670
Mar 18, 202627.4527.6327.1927.5227.52-0.15%19,787,416
Mar 17, 202627.7628.1727.5427.5627.560.73%35,120,490
Mar 16, 202627.1127.4627.0227.3627.360.26%20,482,990
Mar 13, 202627.6127.6927.2227.2927.29-2.01%22,847,660
Mar 12, 202627.7528.0827.6627.8527.850.18%19,025,920
Mar 11, 202627.9528.0027.7127.8027.80-0.47%23,435,520
Mar 10, 202628.1028.2627.6827.9327.930.90%23,125,379
Mar 9, 202627.3627.8526.9827.6827.68-0.65%27,622,723
Mar 6, 202627.3527.9727.3127.8627.861.38%19,784,090
Mar 5, 202627.5227.7927.3127.4827.481.70%27,740,340
Mar 4, 202627.2527.6526.9227.0227.02-2.38%39,212,250
Mar 3, 202628.9429.2427.6527.6827.68-4.39%42,924,770
Mar 2, 202629.4029.5028.6728.9528.95-3.56%43,279,930
Feb 27, 202629.8130.1129.8030.0230.020.57%20,579,700
Feb 26, 202630.3030.4929.7829.8529.85-1.00%27,872,910
Feb 25, 202630.0630.3930.0230.1530.150.43%19,825,790
Feb 24, 202630.5830.6829.9330.0230.02-1.25%26,207,802
Feb 13, 202630.6230.8830.3330.4030.40-1.11%22,846,560
Feb 12, 202630.7430.9030.5130.7430.74-0.07%22,780,320
Feb 11, 202630.8531.1130.7130.7630.76-0.29%20,166,788
Feb 10, 202630.5831.0630.3730.8530.851.11%26,539,621
Feb 9, 202630.2530.5630.1430.5130.512.49%27,619,376
Feb 6, 202629.8030.1329.5629.7729.77-1.03%22,936,620
Feb 5, 202630.2030.3829.9630.0830.08-1.18%23,029,390
Feb 4, 202630.3530.5729.8230.4430.44-0.69%35,041,630
Feb 3, 202630.4930.6730.1130.6530.651.59%28,022,850
Feb 2, 202630.9031.2630.1730.1730.17-2.83%37,443,810
Jan 30, 202631.9532.1131.0031.0531.05-3.78%52,834,090
Jan 29, 202632.0132.7831.3232.2732.27-50,589,557
Jan 28, 202632.6732.8032.2332.2732.27-1.19%36,871,420
Jan 27, 202632.3932.9231.8532.6632.661.71%51,664,620
Jan 26, 202632.7532.8331.7732.1132.11-1.80%54,915,960
Jan 23, 202632.4532.7632.3932.7032.701.36%49,826,485
Jan 22, 202632.5032.9632.1032.2632.26-0.15%55,820,270
Jan 21, 202632.2032.7832.1732.3132.31-0.28%43,126,890
Jan 20, 202633.1733.3932.0332.4032.40-1.34%56,214,850
Jan 19, 202632.9333.1232.5032.8432.84-1.08%60,519,780
Jan 16, 202634.0534.8433.0833.2033.20-3.04%91,815,421
Jan 15, 202634.3035.8433.9034.2434.24-2.53%147,228,601
Jan 14, 202632.7136.1832.7135.1335.136.81%251,942,868
Jan 13, 202634.3934.5132.7232.8932.89-1.59%108,553,195
Jan 12, 202631.7033.6431.6233.4233.426.91%111,648,400
Jan 9, 202630.8631.2830.6931.2631.261.23%47,791,650
Jan 8, 202630.8331.1330.7030.8830.88-0.26%32,116,150
Jan 7, 202631.5231.5230.8230.9630.96-1.99%56,108,540
Jan 6, 202630.8631.7530.6131.5931.592.77%66,535,820
Jan 5, 202630.1830.7529.9030.7430.741.96%43,819,360
Dec 31, 202530.2630.4230.0330.1530.15-0.40%29,780,630
Dec 30, 202530.2030.5830.0830.2730.270.23%40,370,457
Dec 29, 202529.9330.5229.8930.2030.200.73%37,959,320
Dec 26, 202529.9930.5029.8829.9829.98-0.37%37,778,550
Dec 25, 202529.6530.1729.6030.0930.091.62%38,234,910
Dec 24, 202529.1029.7129.0529.6129.611.40%28,171,750
Dec 23, 202529.5029.5529.1329.2029.20-0.98%19,525,760
Dec 22, 202529.2329.7329.2329.4929.491.10%26,416,140
Dec 19, 202529.1229.5528.9929.1729.170.52%23,449,040
Dec 18, 202529.3529.4729.0229.0229.02-1.73%22,847,030
Dec 17, 202528.9829.6828.4829.5329.531.86%37,132,540
Dec 16, 202528.7829.3028.5128.9928.990.52%25,072,590
Dec 15, 202529.1029.3828.7128.8428.84-1.74%19,068,820
Dec 12, 202529.0029.4828.7329.3529.351.21%23,388,330
Dec 11, 202529.6929.8329.0029.0029.00-2.36%20,251,620
Dec 10, 202529.3029.7528.9029.7029.700.95%25,209,090
Dec 9, 202529.7029.8729.3329.4229.42-1.70%23,600,440
Dec 8, 202529.5230.1829.4429.9329.932.43%45,892,860
Dec 5, 202528.3829.4728.1129.2229.222.96%43,173,020
Dec 4, 202528.3028.5528.1228.3828.380.32%16,091,370
Dec 3, 202528.9529.0828.1128.2928.29-2.38%26,013,740
Dec 2, 202529.4229.4228.9028.9828.98-1.56%21,190,550
Dec 1, 202529.1929.4529.0029.4429.440.41%19,876,700
Nov 28, 202529.1529.3828.9829.3229.320.27%17,302,700