SinoSun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	12.35	12.39	12.01	12.12	12.12	-1.86%	8,234,000
Nov 3, 2025	12.15	12.37	12.09	12.35	12.35	1.65%	7,289,862
Oct 31, 2025	12.05	12.22	11.95	12.15	12.15	0.58%	5,825,600
Oct 30, 2025	12.17	12.22	11.99	12.08	12.08	-1.15%	8,806,400
Oct 29, 2025	12.36	12.39	12.05	12.22	12.22	-0.89%	10,062,000
Oct 28, 2025	12.37	12.51	12.21	12.33	12.33	-1.99%	9,705,520
Oct 27, 2025	12.60	12.63	12.46	12.58	12.58	1.04%	7,478,000
Oct 24, 2025	12.53	12.63	12.43	12.45	12.45	-0.64%	7,476,326
Oct 23, 2025	12.35	12.55	12.17	12.53	12.53	1.46%	6,730,991
Oct 22, 2025	12.30	12.45	12.26	12.35	12.35	-0.08%	4,818,400
Oct 21, 2025	12.19	12.39	12.08	12.36	12.36	1.48%	6,357,400
Oct 20, 2025	12.06	12.24	12.06	12.18	12.18	2.44%	6,726,900
Oct 17, 2025	12.21	12.28	11.87	11.89	11.89	-2.62%	7,572,301
Oct 16, 2025	12.38	12.38	12.11	12.21	12.21	-1.37%	6,451,500
Oct 15, 2025	12.29	12.45	12.15	12.38	12.38	1.31%	6,780,200
Oct 14, 2025	12.53	12.63	12.15	12.22	12.22	-1.77%	8,207,540
Oct 13, 2025	11.83	12.45	11.63	12.44	12.44	-1.19%	9,525,550
Oct 10, 2025	12.66	12.78	12.50	12.59	12.59	-0.79%	8,499,988
Oct 9, 2025	12.83	12.85	12.65	12.69	12.69	-0.47%	9,809,009
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