Hundsun Technologies Inc. Class A 600570
SSE · China · Technology Services
CNY 19.40+0.08 (+0.41%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.40 | +0.41% | CNY 19.38 | CNY 19.44 | CNY 19.24 | 9.99M |
| 2026-09-29 | CNY 19.32 | -0.51% | CNY 19.42 | CNY 19.60 | CNY 19.30 | 10.64M |
| 2026-09-28 | CNY 19.42 | -2.61% | CNY 19.92 | CNY 19.99 | CNY 19.42 | 14.24M |
| 2026-09-24 | CNY 19.94 | -1.29% | CNY 20.15 | CNY 20.39 | CNY 19.94 | 12.65M |
| 2026-09-23 | CNY 20.20 | -1.46% | CNY 20.45 | CNY 20.48 | CNY 20.19 | 11.77M |
| 2026-09-22 | CNY 20.50 | +0.49% | CNY 20.49 | CNY 20.67 | CNY 20.40 | 17.57M |
| 2026-09-21 | CNY 20.40 | +1.24% | CNY 20.21 | CNY 20.40 | CNY 20.21 | 14.42M |
| 2026-09-18 | CNY 20.15 | +0.90% | CNY 20.09 | CNY 20.23 | CNY 20.08 | 13.53M |
| 2026-09-17 | CNY 19.97 | -1.09% | CNY 20.05 | CNY 20.19 | CNY 19.92 | 11.30M |
| 2026-09-16 | CNY 20.19 | +0.05% | CNY 20.09 | CNY 20.22 | CNY 19.72 | 17.05M |
| 2026-09-15 | CNY 20.18 | -0.98% | CNY 20.45 | CNY 20.48 | CNY 20.08 | 14.11M |
| 2026-09-14 | CNY 20.38 | -0.44% | CNY 20.47 | CNY 20.66 | CNY 20.37 | 10.75M |
| 2026-09-11 | CNY 20.47 | -2.76% | CNY 20.99 | CNY 20.99 | CNY 20.37 | 19.04M |
| 2026-09-10 | CNY 21.05 | -0.43% | CNY 21.03 | CNY 21.13 | CNY 20.88 | 11.78M |
| 2026-09-09 | CNY 21.14 | -1.35% | CNY 21.42 | CNY 21.42 | CNY 21.03 | 14.75M |
| 2026-09-08 | CNY 21.43 | -0.74% | CNY 21.51 | CNY 21.79 | CNY 21.35 | 18.69M |
| 2026-09-07 | CNY 21.59 | -2.00% | CNY 22.30 | CNY 22.30 | CNY 21.46 | 31.20M |
| 2026-09-04 | CNY 22.03 | +2.47% | CNY 21.72 | CNY 22.60 | CNY 21.69 | 44.63M |
| 2026-09-03 | CNY 21.50 | -0.92% | CNY 21.80 | CNY 22.02 | CNY 21.46 | 14.48M |
| 2026-09-02 | CNY 21.70 | -2.30% | CNY 22.05 | CNY 22.15 | CNY 21.64 | 16.80M |
| 2026-09-01 | CNY 22.21 | +0.95% | CNY 21.98 | CNY 22.34 | CNY 21.94 | 19.98M |
| 2026-08-31 | CNY 22.00 | +0.14% | CNY 21.75 | CNY 22.11 | CNY 21.51 | 19.97M |
| 2026-08-28 | CNY 21.97 | -0.63% | CNY 22.22 | CNY 22.38 | CNY 21.97 | 25.92M |
| 2026-08-27 | CNY 22.11 | +2.31% | CNY 21.50 | CNY 22.16 | CNY 21.43 | 34.06M |
| 2026-08-26 | CNY 21.61 | +1.22% | CNY 21.23 | CNY 21.95 | CNY 21.20 | 24.89M |
| 2026-08-25 | CNY 21.35 | +0.99% | CNY 21.06 | CNY 21.43 | CNY 20.99 | 16.26M |
| 2026-08-24 | CNY 21.14 | -0.80% | CNY 21.23 | CNY 21.44 | CNY 21.06 | 14.96M |
| 2026-08-21 | CNY 21.31 | +0.28% | CNY 21.07 | CNY 21.45 | CNY 21.01 | 17.57M |
| 2026-08-20 | CNY 21.25 | +1.24% | CNY 20.99 | CNY 21.38 | CNY 20.99 | 16.90M |
| 2026-08-19 | CNY 20.99 | -3.23% | CNY 21.50 | CNY 21.60 | CNY 20.95 | 25.47M |
| 2026-08-18 | CNY 21.69 | -1.90% | CNY 22.00 | CNY 22.00 | CNY 21.43 | 25.14M |
| 2026-08-17 | CNY 22.11 | -0.05% | CNY 22.00 | CNY 22.12 | CNY 21.75 | 19.24M |
| 2026-08-14 | CNY 22.12 | -1.29% | CNY 22.42 | CNY 22.68 | CNY 21.86 | 26.24M |
| 2026-08-13 | CNY 22.41 | -1.71% | CNY 22.81 | CNY 23.10 | CNY 22.40 | 25.71M |
| 2026-08-12 | CNY 22.80 | 0.00% | CNY 22.87 | CNY 23.05 | CNY 22.69 | 19.32M |
| 2026-08-11 | CNY 22.80 | -1.17% | CNY 23.07 | CNY 23.19 | CNY 22.76 | 21.45M |
| 2026-08-10 | CNY 23.07 | +1.32% | CNY 22.93 | CNY 23.27 | CNY 22.66 | 28.40M |
| 2026-08-07 | CNY 22.77 | -1.73% | CNY 23.03 | CNY 23.08 | CNY 22.34 | 40.45M |
| 2026-08-06 | CNY 23.17 | -0.69% | CNY 23.06 | CNY 23.85 | CNY 22.90 | 39.94M |
| 2026-08-05 | CNY 23.33 | +1.08% | CNY 23.00 | CNY 23.83 | CNY 22.95 | 47.01M |
| 2026-08-04 | CNY 23.08 | -0.43% | CNY 23.28 | CNY 23.50 | CNY 23.01 | 46.12M |
| 2026-08-03 | CNY 23.18 | +1.13% | CNY 22.94 | CNY 23.58 | CNY 22.81 | 58.94M |
| 2026-07-31 | CNY 22.92 | +3.01% | CNY 22.12 | CNY 23.45 | CNY 21.92 | 70.10M |
| 2026-07-30 | CNY 22.25 | +1.74% | CNY 21.58 | CNY 22.59 | CNY 21.55 | 50.88M |
| 2026-07-29 | CNY 21.87 | +2.58% | CNY 21.26 | CNY 22.22 | CNY 21.11 | 44.93M |
| 2026-07-28 | CNY 21.32 | +1.33% | CNY 20.80 | CNY 21.39 | CNY 20.79 | 27.15M |
| 2026-07-27 | CNY 21.04 | +1.25% | CNY 20.65 | CNY 21.15 | CNY 20.50 | 19.19M |
| 2026-07-24 | CNY 20.78 | -3.39% | CNY 21.30 | CNY 21.38 | CNY 20.75 | 20.76M |
| 2026-07-23 | CNY 21.51 | -0.05% | CNY 21.50 | CNY 21.53 | CNY 21.21 | 19.84M |
| 2026-07-22 | CNY 21.52 | +0.19% | CNY 21.31 | CNY 21.80 | CNY 21.05 | 34.87M |
| 2026-07-21 | CNY 21.48 | +4.07% | CNY 20.70 | CNY 21.85 | CNY 20.69 | 44.74M |
| 2026-07-20 | CNY 20.64 | +2.89% | CNY 20.22 | CNY 20.91 | CNY 20.18 | 34.46M |
| 2026-07-17 | CNY 20.06 | -4.07% | CNY 20.89 | CNY 21.15 | CNY 20.04 | 33.96M |
| 2026-07-16 | CNY 20.91 | +0.29% | CNY 20.57 | CNY 21.27 | CNY 20.51 | 24.91M |
| 2026-07-15 | CNY 20.85 | +1.66% | CNY 20.20 | CNY 20.96 | CNY 20.19 | 25.66M |
| 2026-07-14 | CNY 20.51 | -1.20% | CNY 20.70 | CNY 20.86 | CNY 20.06 | 26.32M |
| 2026-07-13 | CNY 20.76 | -2.63% | CNY 21.20 | CNY 21.38 | CNY 20.63 | 25.79M |
| 2026-07-10 | CNY 21.32 | +0.80% | CNY 21.08 | CNY 21.95 | CNY 20.65 | 35.55M |
| 2026-07-09 | CNY 21.15 | +2.08% | CNY 20.52 | CNY 21.23 | CNY 20.36 | 29.13M |
| 2026-07-08 | CNY 20.72 | +2.27% | CNY 20.29 | CNY 20.96 | CNY 20.19 | 26.96M |
| 2026-07-07 | CNY 20.26 | -3.48% | CNY 20.90 | CNY 20.99 | CNY 20.25 | 22.91M |
| 2026-07-06 | CNY 20.99 | -1.13% | CNY 21.23 | CNY 21.47 | CNY 20.94 | 20.84M |
| 2026-07-03 | CNY 21.23 | -0.28% | CNY 21.29 | CNY 21.66 | CNY 21.16 | 24.52M |
| 2026-07-02 | CNY 21.29 | -2.79% | CNY 22.05 | CNY 22.39 | CNY 21.26 | 38.06M |
| 2026-07-01 | CNY 21.90 | +3.35% | CNY 21.26 | CNY 22.52 | CNY 21.15 | 44.08M |
| 2026-06-30 | CNY 21.19 | +2.27% | CNY 20.70 | CNY 21.28 | CNY 20.32 | 30.81M |
| 2026-06-29 | CNY 20.72 | -1.15% | CNY 20.94 | CNY 21.17 | CNY 20.49 | 37.27M |
| 2026-06-26 | CNY 20.96 | -7.05% | CNY 22.42 | CNY 22.42 | CNY 20.96 | 40.89M |
| 2026-06-25 | CNY 22.55 | -0.18% | CNY 22.40 | CNY 23.08 | CNY 22.25 | 35.12M |
| 2026-06-24 | CNY 22.59 | -2.96% | CNY 23.11 | CNY 23.28 | CNY 22.35 | 32.58M |
| 2026-06-23 | CNY 23.28 | -1.23% | CNY 23.49 | CNY 24.27 | CNY 23.10 | 43.96M |
| 2026-06-22 | CNY 23.57 | +5.93% | CNY 22.00 | CNY 23.71 | CNY 21.86 | 56.38M |
| 2026-06-18 | CNY 22.25 | -1.11% | CNY 22.48 | CNY 22.71 | CNY 22.24 | 22.66M |
| 2026-06-17 | CNY 22.50 | -0.35% | CNY 22.57 | CNY 22.57 | CNY 22.20 | 21.93M |
| 2026-06-16 | CNY 22.58 | -0.27% | CNY 22.50 | CNY 22.82 | CNY 22.35 | 26.67M |
| 2026-06-15 | CNY 22.64 | +4.28% | CNY 22.09 | CNY 23.23 | CNY 21.97 | 45.02M |
| 2026-06-12 | CNY 21.71 | +3.28% | CNY 21.35 | CNY 22.06 | CNY 21.11 | 32.35M |
| 2026-06-11 | CNY 21.02 | -3.53% | CNY 21.60 | CNY 21.70 | CNY 20.91 | 28.92M |
| 2026-06-10 | CNY 21.79 | -2.16% | CNY 22.04 | CNY 22.20 | CNY 21.58 | 21.89M |
| 2026-06-09 | CNY 22.27 | +0.04% | CNY 22.26 | CNY 22.29 | CNY 21.86 | 19.70M |
| 2026-06-08 | CNY 22.26 | -3.84% | CNY 22.68 | CNY 23.15 | CNY 21.99 | 30.94M |
| 2026-06-05 | CNY 23.15 | -1.74% | CNY 23.60 | CNY 23.74 | CNY 23.15 | 24.71M |
| 2026-06-04 | CNY 23.56 | -3.01% | CNY 24.19 | CNY 24.24 | CNY 23.42 | 30.63M |
| 2026-06-03 | CNY 24.29 | -0.37% | CNY 24.39 | CNY 24.86 | CNY 24.02 | 28.16M |
| 2026-06-02 | CNY 24.38 | -1.10% | CNY 24.74 | CNY 24.85 | CNY 24.11 | 25.35M |
| 2026-06-01 | CNY 24.65 | +1.57% | CNY 24.03 | CNY 25.18 | CNY 24.03 | 32.80M |
| 2026-05-29 | CNY 24.27 | -2.22% | CNY 24.93 | CNY 25.17 | CNY 24.25 | 32.19M |
| 2026-05-28 | CNY 24.82 | -2.01% | CNY 25.36 | CNY 25.42 | CNY 24.00 | 46.05M |
| 2026-05-27 | CNY 25.33 | -2.58% | CNY 25.81 | CNY 26.16 | CNY 25.25 | 29.40M |
| 2026-05-26 | CNY 26.00 | -0.57% | CNY 26.00 | CNY 26.34 | CNY 25.39 | 31.77M |