SinoSun Technology Co. Ltd. (SHE:300333)
China · Delayed Price · Currency is CNY 10.95
-0.14 (-1.26%)
May 28, 2026, 3:04 PM CST
SinoSun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 11.14 | 11.14 | 10.73 | 10.91 | - | -1.62% | 12,155,667 |
| May 27, 2026 | 11.51 | 11.64 | 11.02 | 11.09 | 11.09 | -4.89% | 17,180,760 |
| May 26, 2026 | 11.73 | 12.00 | 11.49 | 11.66 | 11.66 | -2.43% | 19,094,150 |
| May 25, 2026 | 11.45 | 12.25 | 11.40 | 11.95 | 11.95 | 6.51% | 32,307,610 |
| May 22, 2026 | 11.14 | 11.30 | 11.00 | 11.22 | 11.22 | 0.90% | 19,954,990 |
| May 21, 2026 | 11.84 | 11.91 | 11.10 | 11.12 | 11.12 | -7.02% | 34,089,990 |
| May 20, 2026 | 10.78 | 12.31 | 10.69 | 11.96 | 11.96 | 10.74% | 54,361,310 |
| May 19, 2026 | 10.74 | 11.10 | 10.70 | 10.80 | 10.80 | - | 14,340,950 |
| May 18, 2026 | 10.78 | 10.97 | 10.62 | 10.80 | 10.80 | -0.92% | 17,443,650 |
| May 15, 2026 | 11.31 | 11.45 | 10.80 | 10.90 | 10.90 | -3.20% | 23,799,610 |
| May 14, 2026 | 11.12 | 11.58 | 10.90 | 11.26 | 11.26 | 1.26% | 32,892,990 |
| May 13, 2026 | 10.54 | 11.36 | 10.51 | 11.12 | 11.12 | 3.44% | 32,710,740 |
| May 12, 2026 | 10.20 | 11.40 | 10.11 | 10.75 | 10.75 | 4.78% | 46,149,550 |
| May 11, 2026 | 9.52 | 10.50 | 9.52 | 10.26 | 10.26 | 8.57% | 33,657,280 |
| May 8, 2026 | 9.27 | 9.46 | 9.26 | 9.45 | 9.45 | 1.61% | 7,494,300 |
| May 7, 2026 | 9.37 | 9.43 | 9.27 | 9.30 | 9.30 | -0.64% | 6,225,020 |
| May 6, 2026 | 9.35 | 9.49 | 9.26 | 9.36 | 9.36 | 0.97% | 9,290,300 |
| Apr 30, 2026 | 9.20 | 9.35 | 9.11 | 9.27 | 9.27 | 1.31% | 7,495,800 |
| Apr 29, 2026 | 8.88 | 9.23 | 8.86 | 9.15 | 9.15 | 2.58% | 8,326,470 |
| Apr 28, 2026 | 9.18 | 9.19 | 8.88 | 8.92 | 8.92 | -2.83% | 7,148,500 |
| Apr 27, 2026 | 8.92 | 9.18 | 8.69 | 9.18 | 9.18 | 2.91% | 8,220,300 |
| Apr 24, 2026 | 8.81 | 8.97 | 8.57 | 8.92 | 8.92 | 0.22% | 8,652,239 |
| Apr 23, 2026 | 8.99 | 8.99 | 8.80 | 8.90 | 8.90 | -1.00% | 5,827,800 |
| Apr 22, 2026 | 8.91 | 9.00 | 8.81 | 8.99 | 8.99 | 0.11% | 6,636,488 |
| Apr 21, 2026 | 9.12 | 9.18 | 8.87 | 8.98 | 8.98 | -2.18% | 8,113,030 |
| Apr 20, 2026 | 9.22 | 9.26 | 9.14 | 9.18 | 9.18 | -0.11% | 5,245,615 |
| Apr 17, 2026 | 9.30 | 9.31 | 9.11 | 9.19 | 9.19 | -1.18% | 5,573,311 |
| Apr 16, 2026 | 9.20 | 9.35 | 9.06 | 9.30 | 9.30 | 2.20% | 7,649,659 |
| Apr 15, 2026 | 9.34 | 9.34 | 9.06 | 9.10 | 9.10 | -1.62% | 5,933,000 |
| Apr 14, 2026 | 9.31 | 9.38 | 9.15 | 9.25 | 9.25 | 0.22% | 6,090,458 |
| Apr 13, 2026 | 9.39 | 9.40 | 9.16 | 9.23 | 9.23 | -2.53% | 9,700,478 |
| Apr 10, 2026 | 9.09 | 9.70 | 9.09 | 9.47 | 9.47 | 4.99% | 16,992,400 |
| Apr 9, 2026 | 9.24 | 9.24 | 8.94 | 9.02 | 9.02 | -3.11% | 8,659,000 |
| Apr 8, 2026 | 8.94 | 9.33 | 8.89 | 9.31 | 9.31 | 6.64% | 10,299,350 |
| Apr 7, 2026 | 8.51 | 8.80 | 8.51 | 8.73 | 8.73 | 2.95% | 7,180,000 |
| Apr 3, 2026 | 8.87 | 8.87 | 8.48 | 8.48 | 8.48 | -2.97% | 5,756,788 |
| Apr 2, 2026 | 9.05 | 9.07 | 8.71 | 8.74 | 8.74 | -3.43% | 5,273,377 |
| Apr 1, 2026 | 9.12 | 9.15 | 8.93 | 9.05 | 9.05 | 1.91% | 5,664,758 |
| Mar 31, 2026 | 9.11 | 9.25 | 8.86 | 8.88 | 8.88 | -2.52% | 5,841,500 |
| Mar 30, 2026 | 8.98 | 9.14 | 8.93 | 9.11 | 9.11 | -0.22% | 4,555,300 |
| Mar 27, 2026 | 8.81 | 9.17 | 8.80 | 9.13 | 9.13 | 2.01% | 6,241,400 |
| Mar 26, 2026 | 9.31 | 9.38 | 8.91 | 8.95 | 8.95 | -3.87% | 7,518,400 |
| Mar 25, 2026 | 9.21 | 9.35 | 9.15 | 9.31 | 9.31 | 1.09% | 6,335,300 |
| Mar 24, 2026 | 9.16 | 9.21 | 8.87 | 9.21 | 9.21 | 2.91% | 7,012,900 |
| Mar 23, 2026 | 9.18 | 9.30 | 8.82 | 8.95 | 8.95 | -5.29% | 10,344,700 |
| Mar 20, 2026 | 9.91 | 9.97 | 9.43 | 9.45 | 9.45 | -4.64% | 7,846,789 |
| 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 |