Hi Sun Technology (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	0.42	0.43	0.42	0.43	0.43	-	1,116,000
Jun 5, 2026	0.43	0.44	0.41	0.43	0.43	-1.16%	6,309,000
Jun 4, 2026	0.44	0.44	0.43	0.43	0.43	-	1,371,000
Jun 3, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	246,000
Jun 2, 2026	0.43	0.44	0.43	0.44	0.44	-1.12%	333,000
Jun 1, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	735,000
May 29, 2026	0.43	0.45	0.43	0.44	0.44	4.76%	1,131,000
May 28, 2026	0.43	0.45	0.42	0.42	0.42	-1.18%	1,920,000
May 27, 2026	0.43	0.44	0.42	0.43	0.43	-	669,000
May 26, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	1,071,000
May 22, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	561,000
May 21, 2026	0.43	0.45	0.43	0.44	0.44	6.02%	1,890,000
May 20, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	540,000
May 19, 2026	0.43	0.43	0.42	0.42	0.42	-	147,000
May 18, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	732,000
May 15, 2026	0.44	0.45	0.42	0.43	0.43	-2.30%	1,011,000
May 14, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	480,000
May 13, 2026	0.43	0.46	0.43	0.45	0.45	4.71%	1,134,000
May 12, 2026	0.43	0.43	0.42	0.43	0.43	-	471,000
May 11, 2026	0.43	0.44	0.43	0.43	0.43	-2.30%	1,002,000
May 8, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	561,000
May 7, 2026	0.43	0.44	0.42	0.43	0.43	-	1,689,000
May 6, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	1,167,000
May 5, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	411,000
May 4, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 30, 2026	0.44	0.46	0.43	0.44	0.44	1.16%	2,625,000
Apr 29, 2026	0.45	0.45	0.43	0.43	0.43	2.38%	963,000
Apr 28, 2026	0.45	0.45	0.42	0.42	0.42	-5.62%	1,002,000
Apr 27, 2026	0.41	0.46	0.41	0.45	0.45	9.88%	4,485,000