Hundsun Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	32.80	33.15	32.53	33.07	33.07	0.82%	23,982,534
Oct 14, 2025	33.84	34.35	32.65	32.80	32.80	-2.00%	40,999,857
Oct 13, 2025	32.36	33.73	32.28	33.47	33.47	-1.62%	39,472,446
Oct 10, 2025	35.01	35.04	33.91	34.02	34.02	-3.71%	50,555,773
Oct 9, 2025	34.52	35.52	34.16	35.33	35.33	2.35%	66,709,097
Sep 30, 2025	34.25	34.66	34.16	34.52	34.52	0.85%	42,275,619
Sep 29, 2025	33.28	34.78	32.81	34.23	34.23	2.27%	60,363,649
Sep 26, 2025	34.50	34.75	33.47	33.47	33.47	-3.21%	42,567,807
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%	42,473,087
Sep 23, 2025	33.90	33.90	32.09	32.73	32.73	-3.85%	61,570,197
Sep 22, 2025	33.60	34.08	33.34	34.04	34.04	1.61%	32,533,691
Sep 19, 2025	34.01	34.39	33.48	33.50	33.50	-1.93%	37,726,477
Sep 18, 2025	34.80	35.47	33.75	34.16	34.16	-2.51%	64,843,008
Sep 17, 2025	34.62	35.30	34.35	35.04	35.04	1.39%	44,741,632
Sep 16, 2025	34.49	34.72	34.03	34.56	34.56	0.23%	35,583,548
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