Hundsun Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	34.88	34.99	34.44	34.48	34.48	-1.49%	37,294,691
Sep 12, 2025	35.79	36.07	34.93	35.00	35.00	-0.91%	53,956,522
Sep 11, 2025	34.46	35.32	34.00	35.32	35.32	2.50%	56,293,740
Sep 10, 2025	34.60	35.28	34.43	34.46	34.46	0.09%	31,058,121
Sep 9, 2025	35.22	35.25	34.34	34.43	34.43	-2.19%	31,099,582
Sep 8, 2025	34.60	35.34	34.20	35.20	35.20	1.91%	40,707,867
Sep 5, 2025	34.10	34.67	33.52	34.54	34.54	1.65%	45,506,087
Sep 4, 2025	34.88	35.28	33.34	33.98	33.98	-2.44%	57,405,311
Sep 3, 2025	35.88	36.23	34.60	34.83	34.83	-2.98%	60,709,952
Sep 2, 2025	38.23	38.27	35.65	35.90	35.90	-7.14%	113,748,550
Sep 1, 2025	38.21	39.33	37.50	38.66	38.66	3.12%	110,511,659
Aug 29, 2025	38.00	38.19	37.20	37.49	37.49	-0.45%	62,619,355
Aug 28, 2025	36.99	37.68	36.21	37.66	37.66	1.37%	82,284,971
Aug 27, 2025	38.18	38.91	37.12	37.15	37.15	-2.62%	92,923,169
Aug 26, 2025	38.29	38.59	37.51	38.15	38.15	-2.28%	88,958,106
Aug 25, 2025	39.30	40.22	38.46	39.04	39.04	1.51%	125,524,914
Aug 22, 2025	36.98	38.46	36.88	38.46	38.46	2.70%	105,319,555
Aug 21, 2025	38.10	39.40	37.14	37.45	37.45	1.11%	145,045,108
Aug 20, 2025	36.48	37.09	35.73	37.04	37.04	1.26%	76,626,989
Aug 19, 2025	37.55	38.07	36.55	36.58	36.58	-2.84%	96,195,462
Aug 18, 2025	36.95	38.47	36.40	37.65	37.65	2.14%	121,707,490
Aug 15, 2025	35.40	37.47	34.88	36.86	36.86	2.93%	127,465,262
Aug 14, 2025	35.71	37.24	35.71	35.81	35.81	0.34%	109,103,123
Aug 13, 2025	35.85	36.30	35.11	35.69	35.69	0.22%	85,694,558
Aug 12, 2025	35.20	35.64	34.82	35.61	35.61	1.28%	63,776,358
Aug 11, 2025	34.40	35.47	34.27	35.16	35.16	2.18%	66,474,129
Aug 8, 2025	34.40	34.85	33.64	34.41	34.41	-	58,373,429
Aug 7, 2025	34.66	35.20	34.04	34.41	34.41	-1.35%	65,419,140
Aug 6, 2025	34.96	35.00	34.54	34.88	34.88	-0.43%	52,411,481
Aug 5, 2025	34.85	35.53	34.44	35.03	35.03	0.52%	66,989,343
Aug 4, 2025	35.13	35.40	34.40	34.85	34.85	-1.91%	68,424,536
Aug 1, 2025	36.00	36.34	35.02	35.53	35.53	-1.85%	89,027,487
Jul 31, 2025	36.77	37.86	35.94	36.20	36.20	-2.16%	119,681,386
Jul 30, 2025	38.49	38.49	36.39	37.00	37.00	-2.17%	182,684,170
Jul 29, 2025	34.18	37.82	33.80	37.82	37.82	10.01%	163,579,321
Jul 28, 2025	33.88	34.66	33.25	34.38	34.38	2.54%	86,956,714
Jul 25, 2025	33.88	34.24	33.34	33.53	33.53	-1.03%	48,099,904
Jul 24, 2025	32.75	34.10	32.70	33.88	33.88	2.51%	63,553,071
Jul 23, 2025	32.63	33.50	32.50	33.05	33.05	1.26%	62,900,308
Jul 22, 2025	33.00	33.17	32.40	32.64	32.64	-1.39%	60,500,025
Jul 21, 2025	33.50	33.85	32.95	33.10	33.10	-1.72%	59,012,404
Jul 18, 2025	33.42	34.10	33.35	33.68	33.68	0.78%	49,538,584
Jul 17, 2025	33.38	33.74	33.03	33.42	33.42	1.06%	48,046,305
Jul 16, 2025	33.33	33.50	32.80	33.07	33.07	-1.87%	55,565,619
Jul 15, 2025	33.60	34.36	33.35	33.70	33.70	1.32%	74,987,168
Jul 14, 2025	34.31	34.31	33.01	33.26	33.26	-3.65%	79,306,344
Jul 11, 2025	33.40	35.10	33.26	34.52	34.52	3.35%	129,147,251
Jul 10, 2025	33.45	34.27	32.80	33.40	33.40	-1.12%	94,472,199
Jul 9, 2025	33.76	34.55	33.10	33.78	33.78	1.08%	113,391,665
Jul 8, 2025	32.94	34.06	32.63	33.42	33.42	1.46%	87,879,822