Hundsun Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.38	29.47	28.11	29.22	29.22	2.96%	43,173,020
Dec 4, 2025	28.30	28.55	28.12	28.38	28.38	0.32%	16,091,370
Dec 3, 2025	28.95	29.08	28.11	28.29	28.29	-2.38%	26,013,740
Dec 2, 2025	29.42	29.42	28.90	28.98	28.98	-1.56%	21,190,550
Dec 1, 2025	29.19	29.45	29.00	29.44	29.44	0.41%	19,876,700
Nov 28, 2025	29.15	29.38	28.98	29.32	29.32	0.27%	17,302,700
Nov 27, 2025	29.48	29.74	29.18	29.24	29.24	-1.25%	23,134,850
Nov 26, 2025	29.40	30.14	29.36	29.61	29.61	-0.30%	27,085,380
Nov 25, 2025	29.60	30.32	29.45	29.70	29.70	0.68%	38,118,490
Nov 24, 2025	28.53	29.54	28.39	29.50	29.50	4.06%	36,910,950
Nov 21, 2025	28.60	28.98	28.15	28.35	28.35	-2.17%	29,353,060
Nov 20, 2025	29.86	29.88	28.88	28.98	28.98	-1.80%	24,131,310
Nov 19, 2025	29.90	30.28	29.40	29.51	29.51	-0.97%	31,268,830
Nov 18, 2025	28.95	30.05	28.83	29.80	29.80	2.83%	49,440,310
Nov 17, 2025	28.79	29.19	28.71	28.98	28.98	0.42%	17,260,750
Nov 14, 2025	29.23	29.37	28.86	28.86	28.86	-2.34%	20,820,010
Nov 13, 2025	29.09	29.57	28.96	29.55	29.55	2.07%	24,127,730
Nov 12, 2025	29.10	29.11	28.80	28.95	28.95	-0.62%	19,528,260
Nov 11, 2025	29.81	29.85	29.07	29.13	29.13	-2.28%	29,740,740
Nov 10, 2025	29.62	29.84	29.48	29.81	29.81	0.64%	22,002,770
Nov 7, 2025	29.83	29.94	29.61	29.62	29.62	-1.53%	20,766,980
Nov 6, 2025	29.80	30.27	29.80	30.08	30.08	0.87%	23,034,710
Nov 5, 2025	29.97	30.19	29.36	29.82	29.82	-1.45%	39,785,680
Nov 4, 2025	31.08	31.20	30.09	30.26	30.26	-3.14%	42,366,670
Nov 3, 2025	31.48	31.60	30.68	31.24	31.24	-0.70%	32,506,930
Oct 31, 2025	31.20	31.88	31.06	31.46	31.46	-1.60%	38,692,240
Oct 30, 2025	32.50	32.55	31.93	31.97	31.97	-1.81%	32,266,060
Oct 29, 2025	32.18	32.65	32.00	32.56	32.56	0.74%	30,479,230
Oct 28, 2025	32.51	32.81	32.24	32.32	32.32	-0.55%	28,892,340
Oct 27, 2025	32.50	32.75	32.23	32.50	32.50	0.81%	29,540,420
Oct 24, 2025	32.20	32.35	31.88	32.24	32.24	0.88%	26,128,970
Oct 23, 2025	31.56	32.00	31.17	31.96	31.96	1.27%	21,738,000
Oct 22, 2025	31.60	31.79	31.42	31.56	31.56	-0.85%	15,209,280
Oct 21, 2025	31.39	32.08	31.35	31.83	31.83	1.79%	27,857,200
Oct 20, 2025	31.50	31.79	31.11	31.27	31.27	0.42%	25,200,250
Oct 17, 2025	32.18	32.37	31.02	31.14	31.14	-3.17%	35,486,420
Oct 16, 2025	33.00	33.00	32.04	32.16	32.16	-2.75%	37,654,290
Oct 15, 2025	32.80	33.15	32.53	33.07	33.07	0.82%	23,982,530
Oct 14, 2025	33.84	34.35	32.65	32.80	32.80	-2.00%	40,999,850
Oct 13, 2025	32.36	33.73	32.28	33.47	33.47	-1.62%	39,472,440
Oct 10, 2025	35.01	35.04	33.91	34.02	34.02	-3.71%	50,555,770
Oct 9, 2025	34.52	35.52	34.16	35.33	35.33	2.35%	66,709,090
Sep 30, 2025	34.25	34.66	34.16	34.52	34.52	0.85%	42,275,610
Sep 29, 2025	33.28	34.78	32.81	34.23	34.23	2.27%	60,363,640
Sep 26, 2025	34.50	34.75	33.47	33.47	33.47	-3.21%	42,567,800
Sep 25, 2025	33.80	34.98	33.62	34.58	34.58	3.47%	65,437,820
Sep 24, 2025	32.54	33.48	32.43	33.42	33.42	2.11%	42,473,080
Sep 23, 2025	33.90	33.90	32.09	32.73	32.73	-3.85%	61,570,190
Sep 22, 2025	33.60	34.08	33.34	34.04	34.04	1.61%	32,533,690
Sep 19, 2025	34.01	34.39	33.48	33.50	33.50	-1.93%	37,726,470