Hundsun Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	29.83	29.94	29.61	29.62	29.62	-1.53%	20,766,981
Nov 6, 2025	29.80	30.27	29.80	30.08	30.08	0.87%	23,034,711
Nov 5, 2025	29.97	30.19	29.36	29.82	29.82	-1.45%	39,785,688
Nov 4, 2025	31.08	31.20	30.09	30.26	30.26	-3.14%	42,366,679
Nov 3, 2025	31.48	31.60	30.68	31.24	31.24	-0.70%	32,506,935
Oct 31, 2025	31.20	31.88	31.06	31.46	31.46	-1.60%	38,692,243
Oct 30, 2025	32.50	32.55	31.93	31.97	31.97	-1.81%	32,266,068
Oct 29, 2025	32.18	32.65	32.00	32.56	32.56	0.74%	30,479,232
Oct 28, 2025	32.51	32.81	32.24	32.32	32.32	-0.55%	28,892,344
Oct 27, 2025	32.50	32.75	32.23	32.50	32.50	0.81%	29,540,429
Oct 24, 2025	32.20	32.35	31.88	32.24	32.24	0.88%	26,128,977
Oct 23, 2025	31.56	32.00	31.17	31.96	31.96	1.27%	21,738,007
Oct 22, 2025	31.60	31.79	31.42	31.56	31.56	-0.85%	15,209,285
Oct 21, 2025	31.39	32.08	31.35	31.83	31.83	1.79%	27,857,204
Oct 20, 2025	31.50	31.79	31.11	31.27	31.27	0.42%	25,200,252
Oct 17, 2025	32.18	32.37	31.02	31.14	31.14	-3.17%	35,486,427
Oct 16, 2025	33.00	33.00	32.04	32.16	32.16	-2.75%	37,654,296
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