SinoSun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.02	10.09	9.86	9.91	9.91	-2.08%	6,000,900
Mar 18, 2026	10.15	10.18	10.02	10.12	10.12	0.80%	4,612,193
Mar 17, 2026	10.26	10.31	10.03	10.04	10.04	-2.14%	4,440,600
Mar 16, 2026	10.01	10.33	10.00	10.26	10.26	2.60%	6,295,400
Mar 13, 2026	10.18	10.20	9.98	10.00	10.00	-1.96%	4,132,400
Mar 12, 2026	10.21	10.35	10.16	10.20	10.20	-0.39%	3,749,500
Mar 11, 2026	10.40	10.45	10.21	10.24	10.24	-1.54%	4,541,800
Mar 10, 2026	10.25	10.41	10.17	10.40	10.40	2.56%	5,827,397
Mar 9, 2026	10.07	10.20	9.92	10.14	10.14	-1.07%	5,829,342
Mar 6, 2026	10.05	10.25	10.04	10.25	10.25	1.18%	3,890,203
Mar 5, 2026	10.00	10.24	9.95	10.13	10.13	3.26%	6,887,800
Mar 4, 2026	9.91	9.99	9.73	9.81	9.81	-1.01%	5,909,700
Mar 3, 2026	10.40	10.55	9.90	9.91	9.91	-4.71%	9,901,461
Mar 2, 2026	10.70	10.76	10.39	10.40	10.40	-4.59%	10,488,700
Feb 27, 2026	10.84	10.92	10.81	10.90	10.90	0.37%	4,579,348
Feb 26, 2026	11.00	11.05	10.83	10.86	10.86	-0.82%	4,765,603
Feb 25, 2026	11.01	11.10	10.93	10.95	10.95	-0.54%	5,418,753
Feb 24, 2026	11.05	11.10	10.90	11.01	11.01	1.66%	4,993,800
Feb 13, 2026	10.71	11.03	10.71	10.83	10.83	0.65%	4,695,748
Feb 12, 2026	10.89	10.94	10.72	10.76	10.76	-1.19%	4,857,100
Feb 11, 2026	11.07	11.07	10.88	10.89	10.89	-0.55%	3,840,000
Feb 10, 2026	10.97	11.05	10.92	10.95	10.95	-0.18%	4,571,064
Feb 9, 2026	10.81	11.02	10.81	10.97	10.97	2.43%	5,391,000
Feb 6, 2026	10.67	10.81	10.57	10.71	10.71	-0.09%	3,839,544
Feb 5, 2026	10.75	10.83	10.67	10.72	10.72	-0.28%	4,000,844
Feb 4, 2026	10.85	10.86	10.66	10.75	10.75	-0.83%	4,745,603
Feb 3, 2026	10.69	10.85	10.64	10.84	10.84	2.75%	6,116,503
Feb 2, 2026	10.63	10.76	10.55	10.55	10.55	-1.22%	5,423,882
Jan 30, 2026	10.83	10.92	10.58	10.68	10.68	-1.48%	6,651,384
Jan 29, 2026	10.96	11.07	10.72	10.84	10.84	-1.09%	8,017,959
Jan 28, 2026	11.05	11.21	10.94	10.96	10.96	-0.90%	5,826,381
Jan 27, 2026	11.10	11.18	10.78	11.06	11.06	-1.07%	8,605,196
Jan 26, 2026	11.52	11.55	11.05	11.18	11.18	-2.78%	11,389,410
Jan 23, 2026	11.33	11.53	11.25	11.50	11.50	1.68%	8,579,116
Jan 22, 2026	11.33	11.40	11.27	11.31	11.31	0.18%	6,170,229
Jan 21, 2026	11.25	11.47	11.22	11.29	11.29	-0.88%	7,097,668
Jan 20, 2026	11.60	11.72	11.32	11.39	11.39	-1.98%	9,382,336
Jan 19, 2026	11.69	11.74	11.53	11.62	11.62	-0.85%	8,194,400
Jan 16, 2026	12.03	12.20	11.63	11.72	11.72	-2.33%	12,461,200
Jan 15, 2026	12.06	12.38	11.90	12.00	12.00	-2.28%	16,445,980
Jan 14, 2026	11.81	12.65	11.81	12.28	12.28	3.45%	30,687,520
Jan 13, 2026	12.32	12.38	11.82	11.87	11.87	-3.26%	21,200,600
Jan 12, 2026	11.73	12.27	11.68	12.27	12.27	5.05%	26,345,111
Jan 9, 2026	11.44	11.68	11.36	11.68	11.68	2.01%	13,346,099
Jan 8, 2026	11.31	11.51	11.30	11.45	11.45	0.35%	9,530,495
Jan 7, 2026	11.70	11.70	11.35	11.41	11.41	-2.48%	13,371,900
Jan 6, 2026	11.42	11.74	11.37	11.70	11.70	2.36%	16,132,093
Jan 5, 2026	11.40	11.45	11.18	11.43	11.43	-0.61%	10,927,900
Dec 31, 2025	11.44	11.67	11.40	11.50	11.50	-0.26%	13,292,900
Dec 30, 2025	11.20	11.98	11.13	11.53	11.53	2.85%	25,163,020