Hi Sun Technology (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.35	0.38	0.34	0.36	0.36	4.35%	3,300,000
Aug 18, 2026	0.32	0.35	0.32	0.35	0.35	6.15%	414,000
Aug 17, 2026	0.33	0.33	0.30	0.33	0.33	-	3,828,000
Aug 14, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	1,584,000
Aug 13, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	486,000
Aug 12, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	1,896,000
Aug 11, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	663,000
Aug 10, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	309,000
Aug 7, 2026	0.34	0.34	0.34	0.35	0.35	-	33,000
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	-	12,000
Aug 4, 2026	0.35	0.35	0.34	0.35	0.35	-	300,000
Aug 3, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	54,000
Jul 31, 2026	0.35	0.37	0.35	0.36	0.36	5.88%	1,608,000
Jul 30, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,575,000
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	-	189,000
Jul 28, 2026	0.35	0.35	0.34	0.35	0.35	-	252,000
Jul 27, 2026	0.35	0.35	0.35	0.35	0.35	-	504,000
Jul 24, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	591,000
Jul 23, 2026	0.34	0.35	0.34	0.34	0.34	-	30,000
Jul 22, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	852,000
Jul 21, 2026	0.37	0.37	0.32	0.34	0.34	-8.11%	1,095,000
Jul 20, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	75,000
Jul 17, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	426,000
Jul 16, 2026	0.37	0.37	0.37	0.37	0.37	-	12,000
Jul 15, 2026	0.37	0.40	0.37	0.37	0.37	1.37%	120,000
Jul 14, 2026	0.37	0.38	0.36	0.37	0.37	-	435,000
Jul 13, 2026	0.39	0.40	0.35	0.37	0.37	-6.41%	1,095,000
Jul 10, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	237,000
Jul 9, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	465,000
Jul 8, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	531,000
Jul 7, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	129,000
Jul 6, 2026	0.42	0.42	0.42	0.42	0.42	-	30,000
Jul 3, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 2, 2026	0.42	0.42	0.42	0.42	0.42	-3.45%	198,000
Jun 30, 2026	0.44	0.44	0.43	0.44	0.44	-	57,000
Jun 29, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	-
Jun 26, 2026	0.41	0.46	0.41	0.43	0.43	4.88%	3,375,000
Jun 25, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	678,000
Jun 24, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	444,000
Jun 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	789,000
Jun 22, 2026	0.42	0.43	0.41	0.42	0.42	-	972,000
Jun 18, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	336,000
Jun 17, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	513,000
Jun 16, 2026	0.43	0.43	0.43	0.43	0.43	-	102,000
Jun 15, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	1,311,000
Jun 12, 2026	0.43	0.43	0.42	0.42	0.42	-	2,205,000
Jun 11, 2026	0.42	0.43	0.42	0.42	0.42	-	1,194,000
Jun 10, 2026	0.42	0.42	0.41	0.42	0.42	-	891,000
Jun 9, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	651,000