Hi Sun Technology (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	0.41	0.41	0.41	0.41	0.41	-	75,000
Apr 23, 2026	0.41	0.41	0.40	0.41	0.41	-	1,197,000
Apr 22, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	189,000
Apr 21, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	462,000
Apr 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,107,000
Apr 17, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	513,000
Apr 16, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	717,000
Apr 15, 2026	0.41	0.42	0.41	0.41	0.41	-	291,000
Apr 14, 2026	0.42	0.42	0.41	0.41	0.41	-	744,000
Apr 13, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	741,000
Apr 10, 2026	0.43	0.43	0.42	0.43	0.43	-	498,000
Apr 9, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	348,000
Apr 8, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	828,000
Apr 2, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	75,000
Apr 1, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	678,000
Mar 31, 2026	0.42	0.42	0.41	0.42	0.42	-	585,928
Mar 30, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	432,000
Mar 27, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	867,000
Mar 26, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	759,000
Mar 25, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	942,000
Mar 24, 2026	0.43	0.44	0.42	0.43	0.43	-	1,092,000
Mar 23, 2026	0.43	0.44	0.42	0.43	0.43	-1.15%	2,313,000
Mar 20, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	2,619,000
Mar 19, 2026	0.43	0.45	0.43	0.45	0.45	2.30%	2,315,000
Mar 18, 2026	0.44	0.44	0.43	0.44	0.44	-	690,000
Mar 17, 2026	0.44	0.44	0.44	0.44	0.44	-	429,000
Mar 16, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	1,752,000