Hi Sun Technology (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.34	0.35	0.34	0.35	0.35	-	300,000
Aug 27, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	87,000
Aug 26, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	123,000
Aug 25, 2026	0.34	0.37	0.34	0.35	0.35	6.06%	1,269,000
Aug 24, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	42,000
Aug 21, 2026	0.35	0.35	0.34	0.35	0.35	-4.17%	408,000
Aug 20, 2026	0.36	0.38	0.35	0.36	0.36	-	117,000
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