Hi Sun Technology (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	416,000
Nov 9, 2026	0.26	0.26	0.25	0.26	0.26	-1.89%	351,000
Nov 6, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	129,000
Nov 5, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	138,000
Nov 4, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	338,000
Nov 3, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	839,000
Nov 2, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	1,029,000
Oct 30, 2026	0.26	0.29	0.26	0.26	0.26	-	900,000
Oct 29, 2026	0.26	0.26	0.26	0.26	0.26	-	6,000
Oct 28, 2026	0.26	0.27	0.25	0.26	0.26	4.51%	399,000
Oct 27, 2026	0.29	0.29	0.24	0.24	0.24	-15.86%	4,623,000
Oct 26, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	147,000
Oct 23, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	408,000
Oct 22, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	1,083,000
Oct 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	117,000
Oct 20, 2026	0.32	0.32	0.32	0.32	0.32	-	123,000
Oct 16, 2026	0.32	0.33	0.32	0.32	0.32	-	21,000
Oct 15, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	813,000
Oct 14, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	21,000
Oct 13, 2026	0.33	0.34	0.33	0.34	0.34	-	93,000
Oct 12, 2026	0.34	0.35	0.34	0.34	0.34	-	732,000
Oct 9, 2026	0.33	0.35	0.33	0.34	0.34	3.08%	834,000
Oct 8, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	156,000
Oct 7, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	117,000
Oct 6, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	570,000
Oct 5, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	735,000
Oct 2, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	159,000
Sep 30, 2026	0.34	0.35	0.34	0.35	0.35	7.69%	354,000
Sep 29, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	140,000
Sep 28, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	165,000
Sep 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Sep 24, 2026	0.32	0.33	0.32	0.33	0.33	-	297,000
Sep 23, 2026	0.33	0.33	0.32	0.33	0.33	-	114,000
Sep 22, 2026	0.34	0.34	0.33	0.33	0.33	-5.80%	819,000
Sep 21, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	885,000
Sep 18, 2026	0.33	0.34	0.33	0.34	0.34	-	1,029,000
Sep 17, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	144,000
Sep 16, 2026	0.33	0.35	0.32	0.35	0.35	7.81%	921,000
Sep 15, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	324,000
Sep 14, 2026	0.33	0.33	0.33	0.33	0.33	-	504,000
Sep 11, 2026	0.33	0.33	0.33	0.33	0.33	-	222,000
Sep 10, 2026	0.34	0.35	0.33	0.33	0.33	-	228,000
Sep 9, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	627,000
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	283,984
Sep 7, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	186,000
Sep 4, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	192,000
Sep 3, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	270,000
Sep 2, 2026	0.33	0.33	0.33	0.33	0.33	-	273,000
Sep 1, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	765,000
Aug 31, 2026	0.36	0.36	0.34	0.35	0.35	1.45%	423,000