SinoSun Technology Co. Ltd. (SHE:300333)
China
· Delayed Price · Currency is CNY 9.15
+0.23 (2.58%)
Apr 29, 2026, 3:04 PM CST
SinoSun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.81 | 9.23 | 8.81 | 9.19 | - | 3.03% | 6,861,970 |
| Apr 28, 2026 | 9.18 | 9.19 | 8.88 | 8.92 | 8.92 | -2.83% | 7,148,500 |
| Apr 27, 2026 | 8.92 | 9.18 | 8.69 | 9.18 | 9.18 | 2.91% | 8,220,300 |
| Apr 24, 2026 | 8.81 | 8.97 | 8.57 | 8.92 | 8.92 | 0.22% | 8,652,239 |
| Apr 23, 2026 | 8.99 | 8.99 | 8.80 | 8.90 | 8.90 | -1.00% | 5,827,800 |
| Apr 22, 2026 | 8.91 | 9.00 | 8.81 | 8.99 | 8.99 | 0.11% | 6,636,488 |
| Apr 21, 2026 | 9.12 | 9.18 | 8.87 | 8.98 | 8.98 | -2.18% | 8,113,030 |
| Apr 20, 2026 | 9.22 | 9.26 | 9.14 | 9.18 | 9.18 | -0.11% | 5,245,615 |
| Apr 17, 2026 | 9.30 | 9.31 | 9.11 | 9.19 | 9.19 | -1.18% | 5,573,311 |
| Apr 16, 2026 | 9.20 | 9.35 | 9.06 | 9.30 | 9.30 | 2.20% | 7,649,659 |
| Apr 15, 2026 | 9.34 | 9.34 | 9.06 | 9.10 | 9.10 | -1.62% | 5,933,000 |
| Apr 14, 2026 | 9.31 | 9.38 | 9.15 | 9.25 | 9.25 | 0.22% | 6,090,458 |
| Apr 13, 2026 | 9.39 | 9.40 | 9.16 | 9.23 | 9.23 | -2.53% | 9,700,478 |
| Apr 10, 2026 | 9.09 | 9.70 | 9.09 | 9.47 | 9.47 | 4.99% | 16,992,400 |
| Apr 9, 2026 | 9.24 | 9.24 | 8.94 | 9.02 | 9.02 | -3.11% | 8,659,000 |
| Apr 8, 2026 | 8.94 | 9.33 | 8.89 | 9.31 | 9.31 | 6.64% | 10,299,350 |
| Apr 7, 2026 | 8.51 | 8.80 | 8.51 | 8.73 | 8.73 | 2.95% | 7,180,000 |
| Apr 3, 2026 | 8.87 | 8.87 | 8.48 | 8.48 | 8.48 | -2.97% | 5,756,788 |
| Apr 2, 2026 | 9.05 | 9.07 | 8.71 | 8.74 | 8.74 | -3.43% | 5,273,377 |
| Apr 1, 2026 | 9.12 | 9.15 | 8.93 | 9.05 | 9.05 | 1.91% | 5,664,758 |
| Mar 31, 2026 | 9.11 | 9.25 | 8.86 | 8.88 | 8.88 | -2.52% | 5,841,500 |
| Mar 30, 2026 | 8.98 | 9.14 | 8.93 | 9.11 | 9.11 | -0.22% | 4,555,300 |
| Mar 27, 2026 | 8.81 | 9.17 | 8.80 | 9.13 | 9.13 | 2.01% | 6,241,400 |
| Mar 26, 2026 | 9.31 | 9.38 | 8.91 | 8.95 | 8.95 | -3.87% | 7,518,400 |
| Mar 25, 2026 | 9.21 | 9.35 | 9.15 | 9.31 | 9.31 | 1.09% | 6,335,300 |
| Mar 24, 2026 | 9.16 | 9.21 | 8.87 | 9.21 | 9.21 | 2.91% | 7,012,900 |
| Mar 23, 2026 | 9.18 | 9.30 | 8.82 | 8.95 | 8.95 | -5.29% | 10,344,700 |
| Mar 20, 2026 | 9.91 | 9.97 | 9.43 | 9.45 | 9.45 | -4.64% | 7,846,789 |
| Mar 19, 2026 | 10.02 | 10.09 | 9.86 | 9.91 | 9.91 | -2.08% | 6,000,900 |
| Mar 18, 2026 | 10.15 | 10.18 | 10.02 | 10.12 | 10.12 | 0.80% | 4,612,193 |
| Mar 17, 2026 | 10.26 | 10.31 | 10.03 | 10.04 | 10.04 | -2.14% | 4,440,600 |
| Mar 16, 2026 | 10.01 | 10.33 | 10.00 | 10.26 | 10.26 | 2.60% | 6,295,400 |
| Mar 13, 2026 | 10.18 | 10.20 | 9.98 | 10.00 | 10.00 | -1.96% | 4,132,400 |
| Mar 12, 2026 | 10.21 | 10.35 | 10.16 | 10.20 | 10.20 | -0.39% | 3,749,500 |
| Mar 11, 2026 | 10.40 | 10.45 | 10.21 | 10.24 | 10.24 | -1.54% | 4,541,800 |
| Mar 10, 2026 | 10.25 | 10.41 | 10.17 | 10.40 | 10.40 | 2.56% | 5,827,397 |
| 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 |