SinoSun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	12.93	13.10	12.74	12.75	12.75	-1.32%	8,394,700
Sep 29, 2025	12.65	13.09	12.46	12.92	12.92	2.38%	12,110,803
Sep 26, 2025	12.83	12.95	12.62	12.62	12.62	-2.02%	7,176,200
Sep 25, 2025	12.93	13.14	12.87	12.88	12.88	-1.23%	8,984,789
Sep 24, 2025	12.80	13.16	12.66	13.04	13.04	1.32%	9,868,968
Sep 23, 2025	13.23	13.29	12.50	12.87	12.87	-3.38%	16,386,275
Sep 22, 2025	13.38	13.47	13.12	13.32	13.32	-0.45%	9,424,495
Sep 19, 2025	13.53	13.65	13.35	13.38	13.38	-1.55%	9,548,300
Sep 18, 2025	13.96	14.10	13.44	13.59	13.59	-3.14%	19,193,319
Sep 17, 2025	13.85	14.17	13.72	14.03	14.03	1.08%	15,353,414
Sep 16, 2025	13.46	13.88	13.43	13.88	13.88	2.66%	12,553,300
Sep 15, 2025	13.71	13.73	13.46	13.52	13.52	-1.17%	10,000,700
Sep 12, 2025	13.76	13.95	13.67	13.68	13.68	-0.73%	11,882,490
Sep 11, 2025	13.50	13.78	13.27	13.78	13.78	2.07%	13,464,825
Sep 10, 2025	13.43	13.71	13.43	13.50	13.50	0.30%	7,984,256
Sep 9, 2025	13.80	13.85	13.40	13.46	13.46	-1.97%	10,631,500
Sep 8, 2025	13.67	13.82	13.56	13.73	13.73	-	10,708,500
Sep 5, 2025	13.50	13.78	13.21	13.73	13.73	2.69%	13,707,608
Sep 4, 2025	13.62	13.85	13.11	13.37	13.37	-2.05%	16,145,162
Sep 3, 2025	14.40	14.40	13.55	13.65	13.65	-4.68%	18,389,725
Sep 2, 2025	15.35	15.35	14.28	14.32	14.32	-5.10%	26,212,137
Sep 1, 2025	15.01	15.42	15.00	15.09	15.09	1.41%	23,536,105
Aug 29, 2025	15.17	15.45	14.80	14.88	14.88	-2.68%	25,589,156
Aug 28, 2025	14.70	15.38	14.28	15.29	15.29	2.34%	37,850,215
Aug 27, 2025	15.81	15.89	14.92	14.94	14.94	-3.11%	45,111,461
Aug 26, 2025	15.30	15.64	15.04	15.42	15.42	-0.06%	34,530,296
Aug 25, 2025	15.30	15.70	15.18	15.43	15.43	1.92%	40,529,763
Aug 22, 2025	14.97	15.37	14.96	15.14	15.14	0.20%	30,692,442
Aug 21, 2025	15.16	15.73	14.97	15.11	15.11	1.41%	46,582,745
Aug 20, 2025	14.80	14.93	14.55	14.90	14.90	-0.13%	23,058,603
Aug 19, 2025	15.01	15.18	14.89	14.92	14.92	-1.78%	27,688,106
Aug 18, 2025	14.90	15.39	14.81	15.19	15.19	1.47%	39,696,248
Aug 15, 2025	14.38	15.11	14.23	14.97	14.97	2.96%	41,256,301
Aug 14, 2025	14.66	15.38	14.52	14.54	14.54	-3.52%	38,150,548
Aug 13, 2025	15.73	16.08	15.06	15.07	15.07	-0.07%	52,583,342
Aug 12, 2025	14.86	15.09	14.66	15.08	15.08	2.38%	31,845,520
Aug 11, 2025	14.52	14.93	14.47	14.73	14.73	1.45%	25,828,700
Aug 8, 2025	14.71	14.88	14.46	14.52	14.52	-3.20%	26,254,000
Aug 7, 2025	14.22	15.13	14.11	15.00	15.00	5.63%	50,742,188
Aug 6, 2025	14.10	14.22	13.96	14.20	14.20	0.57%	11,329,300
Aug 5, 2025	13.98	14.15	13.95	14.12	14.12	0.71%	10,360,200
Aug 4, 2025	13.72	14.02	13.71	14.02	14.02	0.72%	8,137,163
Aug 1, 2025	13.95	13.95	13.75	13.92	13.92	0.87%	9,893,000
Jul 31, 2025	13.98	14.19	13.77	13.80	13.80	-2.13%	13,681,022
Jul 30, 2025	14.42	14.42	13.92	14.10	14.10	-1.95%	14,557,015
Jul 29, 2025	14.45	14.45	14.05	14.38	14.38	-0.28%	17,144,289
Jul 28, 2025	14.43	14.59	14.38	14.42	14.42	0.21%	12,066,854
Jul 25, 2025	14.72	14.75	14.36	14.39	14.39	-2.11%	18,022,600
Jul 24, 2025	14.38	14.90	14.36	14.70	14.70	1.52%	25,893,900
Jul 23, 2025	14.44	14.70	14.30	14.48	14.48	0.07%	22,046,900