SinoSun Technology Co. Ltd. (SHE:300333)
China
· Delayed Price · Currency is CNY 10.14
-0.11 (-1.07%)
Mar 9, 2026, 3:04 PM CST
SinoSun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.07 | 10.20 | 9.92 | 10.14 | 10.14 | -1.07% | 5,829,342 |
| Mar 6, 2026 | 10.05 | 10.25 | 10.04 | 10.25 | 10.25 | 1.18% | 3,890,203 |
| Mar 5, 2026 | 10.00 | 10.24 | 9.95 | 10.13 | 10.13 | 3.26% | 6,887,800 |
| Mar 4, 2026 | 9.91 | 9.99 | 9.73 | 9.81 | 9.81 | -1.01% | 5,909,700 |
| Mar 3, 2026 | 10.40 | 10.55 | 9.90 | 9.91 | 9.91 | -4.71% | 9,901,461 |
| Mar 2, 2026 | 10.70 | 10.76 | 10.39 | 10.40 | 10.40 | -4.59% | 10,488,700 |
| Feb 27, 2026 | 10.84 | 10.92 | 10.81 | 10.90 | 10.90 | 0.37% | 4,579,348 |
| Feb 26, 2026 | 11.00 | 11.05 | 10.83 | 10.86 | 10.86 | -0.82% | 4,765,603 |
| Feb 25, 2026 | 11.01 | 11.10 | 10.93 | 10.95 | 10.95 | -0.54% | 5,418,753 |
| Feb 24, 2026 | 11.05 | 11.10 | 10.90 | 11.01 | 11.01 | 1.66% | 4,993,800 |
| Feb 13, 2026 | 10.71 | 11.03 | 10.71 | 10.83 | 10.83 | 0.65% | 4,695,748 |
| Feb 12, 2026 | 10.89 | 10.94 | 10.72 | 10.76 | 10.76 | -1.19% | 4,857,100 |
| Feb 11, 2026 | 11.07 | 11.07 | 10.88 | 10.89 | 10.89 | -0.55% | 3,840,000 |
| Feb 10, 2026 | 10.97 | 11.05 | 10.92 | 10.95 | 10.95 | -0.18% | 4,571,064 |
| Feb 9, 2026 | 10.81 | 11.02 | 10.81 | 10.97 | 10.97 | 2.43% | 5,391,000 |
| Feb 6, 2026 | 10.67 | 10.81 | 10.57 | 10.71 | 10.71 | -0.09% | 3,839,544 |
| Feb 5, 2026 | 10.75 | 10.83 | 10.67 | 10.72 | 10.72 | -0.28% | 4,000,844 |
| Feb 4, 2026 | 10.85 | 10.86 | 10.66 | 10.75 | 10.75 | -0.83% | 4,745,603 |
| Feb 3, 2026 | 10.69 | 10.85 | 10.64 | 10.84 | 10.84 | 2.75% | 6,116,503 |
| Feb 2, 2026 | 10.63 | 10.76 | 10.55 | 10.55 | 10.55 | -1.22% | 5,423,882 |
| Jan 30, 2026 | 10.83 | 10.92 | 10.58 | 10.68 | 10.68 | -1.48% | 6,651,384 |
| Jan 29, 2026 | 10.96 | 11.07 | 10.72 | 10.84 | 10.84 | -1.09% | 8,017,959 |
| Jan 28, 2026 | 11.05 | 11.21 | 10.94 | 10.96 | 10.96 | -0.90% | 5,826,381 |
| Jan 27, 2026 | 11.10 | 11.18 | 10.78 | 11.06 | 11.06 | -1.07% | 8,605,196 |
| Jan 26, 2026 | 11.52 | 11.55 | 11.05 | 11.18 | 11.18 | -2.78% | 11,389,410 |
| Jan 23, 2026 | 11.33 | 11.53 | 11.25 | 11.50 | 11.50 | 1.68% | 8,579,116 |
| Jan 22, 2026 | 11.33 | 11.40 | 11.27 | 11.31 | 11.31 | 0.18% | 6,170,229 |
| Jan 21, 2026 | 11.25 | 11.47 | 11.22 | 11.29 | 11.29 | -0.88% | 7,097,668 |
| Jan 20, 2026 | 11.60 | 11.72 | 11.32 | 11.39 | 11.39 | -1.98% | 9,382,336 |
| Jan 19, 2026 | 11.69 | 11.74 | 11.53 | 11.62 | 11.62 | -0.85% | 8,194,400 |
| Jan 16, 2026 | 12.03 | 12.20 | 11.63 | 11.72 | 11.72 | -2.33% | 12,461,200 |
| Jan 15, 2026 | 12.06 | 12.38 | 11.90 | 12.00 | 12.00 | -2.28% | 16,445,980 |
| Jan 14, 2026 | 11.81 | 12.65 | 11.81 | 12.28 | 12.28 | 3.45% | 30,687,520 |
| Jan 13, 2026 | 12.32 | 12.38 | 11.82 | 11.87 | 11.87 | -3.26% | 21,200,600 |
| Jan 12, 2026 | 11.73 | 12.27 | 11.68 | 12.27 | 12.27 | 5.05% | 26,345,111 |
| Jan 9, 2026 | 11.44 | 11.68 | 11.36 | 11.68 | 11.68 | 2.01% | 13,346,099 |
| Jan 8, 2026 | 11.31 | 11.51 | 11.30 | 11.45 | 11.45 | 0.35% | 9,530,495 |
| Jan 7, 2026 | 11.70 | 11.70 | 11.35 | 11.41 | 11.41 | -2.48% | 13,371,900 |
| Jan 6, 2026 | 11.42 | 11.74 | 11.37 | 11.70 | 11.70 | 2.36% | 16,132,093 |
| Jan 5, 2026 | 11.40 | 11.45 | 11.18 | 11.43 | 11.43 | -0.61% | 10,927,900 |
| Dec 31, 2025 | 11.44 | 11.67 | 11.40 | 11.50 | 11.50 | -0.26% | 13,292,900 |
| Dec 30, 2025 | 11.20 | 11.98 | 11.13 | 11.53 | 11.53 | 2.85% | 25,163,020 |
| Dec 29, 2025 | 11.06 | 11.33 | 10.94 | 11.21 | 11.21 | 1.36% | 10,910,770 |
| Dec 26, 2025 | 11.19 | 11.27 | 11.00 | 11.06 | 11.06 | -1.07% | 9,255,432 |
| Dec 25, 2025 | 10.98 | 11.23 | 10.95 | 11.18 | 11.18 | 2.10% | 9,754,743 |
| Dec 24, 2025 | 10.72 | 10.96 | 10.71 | 10.95 | 10.95 | 1.86% | 5,619,447 |
| Dec 23, 2025 | 11.08 | 11.10 | 10.73 | 10.75 | 10.75 | -2.98% | 6,959,065 |
| Dec 22, 2025 | 11.02 | 11.19 | 10.99 | 11.08 | 11.08 | 0.27% | 6,114,100 |
| Dec 19, 2025 | 10.86 | 11.35 | 10.82 | 11.05 | 11.05 | 1.75% | 8,493,700 |
| Dec 18, 2025 | 10.89 | 11.02 | 10.85 | 10.86 | 10.86 | -1.09% | 6,291,900 |
| Dec 17, 2025 | 10.86 | 11.08 | 10.52 | 10.98 | 10.98 | -0.09% | 12,670,810 |
| Dec 16, 2025 | 10.69 | 11.19 | 10.53 | 10.99 | 10.99 | 2.33% | 12,680,310 |
| Dec 15, 2025 | 10.71 | 10.98 | 10.64 | 10.74 | 10.74 | -1.10% | 5,977,093 |
| Dec 12, 2025 | 10.86 | 11.07 | 10.81 | 10.86 | 10.86 | - | 4,604,967 |
| Dec 11, 2025 | 11.16 | 11.21 | 10.82 | 10.86 | 10.86 | -2.60% | 6,288,000 |
| Dec 10, 2025 | 11.09 | 11.27 | 10.97 | 11.15 | 11.15 | 0.63% | 7,657,367 |
| Dec 9, 2025 | 11.30 | 11.36 | 11.07 | 11.08 | 11.08 | -2.98% | 9,568,418 |
| Dec 8, 2025 | 11.00 | 11.58 | 11.00 | 11.42 | 11.42 | 4.01% | 18,665,600 |
| Dec 5, 2025 | 10.52 | 11.30 | 10.36 | 10.98 | 10.98 | 4.37% | 15,835,640 |
| Dec 4, 2025 | 10.77 | 10.77 | 10.42 | 10.52 | 10.52 | -1.77% | 7,291,400 |
| Dec 3, 2025 | 11.01 | 11.05 | 10.65 | 10.71 | 10.71 | -2.99% | 9,319,200 |
| Dec 2, 2025 | 11.32 | 11.32 | 11.02 | 11.04 | 11.04 | -2.39% | 7,428,300 |
| Dec 1, 2025 | 11.32 | 11.44 | 11.20 | 11.31 | 11.31 | -0.26% | 5,699,100 |
| Nov 28, 2025 | 11.18 | 11.34 | 11.02 | 11.34 | 11.34 | 1.43% | 6,923,600 |
| Nov 27, 2025 | 11.38 | 11.38 | 11.18 | 11.18 | 11.18 | -1.41% | 6,607,940 |
| Nov 26, 2025 | 11.59 | 11.71 | 11.31 | 11.34 | 11.34 | -2.24% | 8,888,159 |
| Nov 25, 2025 | 11.61 | 11.76 | 11.55 | 11.60 | 11.60 | - | 7,926,000 |
| Nov 24, 2025 | 11.39 | 11.62 | 11.23 | 11.60 | 11.60 | 2.47% | 10,009,770 |
| Nov 21, 2025 | 11.83 | 11.95 | 11.32 | 11.32 | 11.32 | -4.79% | 12,984,660 |
| Nov 20, 2025 | 11.97 | 12.10 | 11.73 | 11.89 | 11.89 | 0.17% | 11,222,820 |
| Nov 19, 2025 | 12.13 | 12.15 | 11.77 | 11.87 | 11.87 | -2.47% | 12,265,060 |
| Nov 18, 2025 | 12.35 | 12.36 | 12.09 | 12.17 | 12.17 | -1.46% | 16,307,560 |
| Nov 17, 2025 | 11.75 | 12.92 | 11.72 | 12.35 | 12.35 | 7.30% | 38,707,370 |
| Nov 14, 2025 | 11.49 | 11.73 | 11.43 | 11.51 | 11.51 | -0.26% | 6,988,400 |
| Nov 13, 2025 | 11.60 | 11.61 | 11.47 | 11.54 | 11.54 | -0.09% | 5,930,500 |
| Nov 12, 2025 | 11.53 | 11.61 | 11.43 | 11.55 | 11.55 | 0.26% | 6,519,929 |
| Nov 11, 2025 | 11.75 | 11.79 | 11.51 | 11.52 | 11.52 | -1.96% | 7,289,531 |
| Nov 10, 2025 | 11.65 | 11.77 | 11.65 | 11.75 | 11.75 | 1.29% | 6,418,805 |
| Nov 7, 2025 | 11.79 | 11.80 | 11.60 | 11.60 | 11.60 | -2.11% | 9,754,421 |
| Nov 6, 2025 | 12.05 | 12.06 | 11.75 | 11.85 | 11.85 | -1.33% | 8,264,260 |
| Nov 5, 2025 | 12.06 | 12.20 | 11.95 | 12.01 | 12.01 | -0.91% | 6,175,000 |
| Nov 4, 2025 | 12.35 | 12.39 | 12.01 | 12.12 | 12.12 | -1.86% | 8,234,000 |
| Nov 3, 2025 | 12.15 | 12.37 | 12.09 | 12.35 | 12.35 | 1.65% | 7,289,862 |
| Oct 31, 2025 | 12.05 | 12.22 | 11.95 | 12.15 | 12.15 | 0.58% | 5,825,600 |
| Oct 30, 2025 | 12.17 | 12.22 | 11.99 | 12.08 | 12.08 | -1.15% | 8,806,400 |
| Oct 29, 2025 | 12.36 | 12.39 | 12.05 | 12.22 | 12.22 | -0.89% | 10,062,000 |
| Oct 28, 2025 | 12.37 | 12.51 | 12.21 | 12.33 | 12.33 | -1.99% | 9,705,520 |
| Oct 27, 2025 | 12.60 | 12.63 | 12.46 | 12.58 | 12.58 | 1.04% | 7,478,000 |
| Oct 24, 2025 | 12.53 | 12.63 | 12.43 | 12.45 | 12.45 | -0.64% | 7,364,926 |
| Oct 23, 2025 | 12.35 | 12.55 | 12.17 | 12.53 | 12.53 | 1.46% | 6,560,791 |
| Oct 22, 2025 | 12.30 | 12.45 | 12.26 | 12.35 | 12.35 | -0.08% | 4,818,400 |
| Oct 21, 2025 | 12.19 | 12.39 | 12.08 | 12.36 | 12.36 | 1.48% | 6,357,400 |
| Oct 20, 2025 | 12.06 | 12.24 | 12.06 | 12.18 | 12.18 | 2.44% | 6,726,900 |
| Oct 17, 2025 | 12.21 | 12.28 | 11.87 | 11.89 | 11.89 | -2.62% | 7,572,301 |
| Oct 16, 2025 | 12.38 | 12.38 | 12.11 | 12.21 | 12.21 | -1.37% | 6,451,500 |
| Oct 15, 2025 | 12.29 | 12.45 | 12.15 | 12.38 | 12.38 | 1.31% | 6,780,200 |
| Oct 14, 2025 | 12.53 | 12.63 | 12.15 | 12.22 | 12.22 | -1.77% | 8,207,540 |
| Oct 13, 2025 | 11.83 | 12.45 | 11.63 | 12.44 | 12.44 | -1.19% | 9,525,550 |
| Oct 10, 2025 | 12.66 | 12.78 | 12.50 | 12.59 | 12.59 | -0.79% | 8,499,988 |
| Oct 9, 2025 | 12.83 | 12.85 | 12.65 | 12.69 | 12.69 | -0.47% | 9,808,909 |