SinoSun Technology Co. Ltd. (SHE:300333)
China · Delayed Price · Currency is CNY 8.87
+1.48 (20.03%)
Jul 31, 2026, 8:52 AM CST
SinoSun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 7.32 | 8.87 | 7.32 | 8.87 | 8.87 | 20.03% | 32,372,628 |
| Jul 28, 2026 | 7.07 | 7.43 | 7.00 | 7.39 | 7.39 | 4.53% | 13,312,804 |
| Jul 27, 2026 | 6.86 | 7.08 | 6.82 | 7.07 | 7.07 | 3.06% | 7,192,100 |
| Jul 24, 2026 | 6.96 | 7.00 | 6.80 | 6.86 | 6.86 | -2.56% | 5,141,920 |
| Jul 23, 2026 | 6.85 | 7.06 | 6.80 | 7.04 | 7.04 | 2.47% | 6,642,296 |
| Jul 22, 2026 | 6.88 | 7.08 | 6.83 | 6.87 | 6.87 | -1.43% | 6,837,574 |
| Jul 21, 2026 | 6.88 | 7.00 | 6.57 | 6.97 | 6.97 | 1.31% | 10,291,500 |
| Jul 20, 2026 | 6.97 | 7.32 | 6.76 | 6.88 | 6.88 | -1.71% | 10,057,600 |
| Jul 17, 2026 | 7.21 | 7.37 | 6.90 | 7.00 | 7.00 | -4.11% | 8,381,700 |
| Jul 16, 2026 | 7.16 | 7.44 | 7.05 | 7.30 | 7.30 | 0.55% | 7,461,000 |
| Jul 15, 2026 | 7.25 | 7.41 | 7.18 | 7.26 | 7.26 | 0.14% | 6,547,975 |
| Jul 14, 2026 | 7.10 | 7.27 | 6.97 | 7.25 | 7.25 | 1.97% | 8,665,197 |
| Jul 13, 2026 | 7.61 | 7.68 | 7.08 | 7.11 | 7.11 | -7.54% | 9,838,393 |
| Jul 10, 2026 | 7.66 | 7.93 | 7.48 | 7.69 | 7.69 | 0.52% | 9,720,099 |
| Jul 9, 2026 | 7.54 | 7.67 | 7.34 | 7.65 | 7.65 | 1.46% | 8,007,607 |
| Jul 8, 2026 | 7.68 | 7.70 | 7.40 | 7.54 | 7.54 | -0.92% | 7,678,440 |
| Jul 7, 2026 | 7.93 | 7.98 | 7.55 | 7.61 | 7.61 | -4.99% | 9,235,090 |
| Jul 6, 2026 | 8.22 | 8.32 | 7.97 | 8.01 | 8.01 | -2.32% | 9,314,079 |
| Jul 3, 2026 | 8.30 | 8.40 | 8.11 | 8.20 | 8.20 | -1.44% | 9,580,100 |
| Jul 2, 2026 | 8.67 | 8.78 | 8.30 | 8.32 | 8.32 | -4.70% | 12,786,625 |
| Jul 1, 2026 | 8.39 | 8.98 | 8.36 | 8.73 | 8.73 | 3.19% | 13,435,891 |
| Jun 30, 2026 | 8.23 | 8.55 | 8.06 | 8.46 | 8.46 | 2.79% | 10,853,609 |
| Jun 29, 2026 | 8.61 | 8.68 | 8.12 | 8.23 | 8.23 | -4.41% | 13,469,590 |
| Jun 26, 2026 | 9.30 | 9.38 | 8.60 | 8.61 | 8.61 | -8.79% | 17,709,482 |
| Jun 25, 2026 | 9.45 | 9.79 | 9.31 | 9.44 | 9.44 | -1.15% | 15,188,500 |
| Jun 24, 2026 | 10.13 | 10.13 | 9.48 | 9.55 | 9.55 | -6.28% | 18,271,930 |
| Jun 23, 2026 | 10.09 | 10.57 | 10.07 | 10.19 | 10.19 | -1.45% | 24,291,430 |
| Jun 22, 2026 | 9.15 | 10.48 | 8.84 | 10.34 | 10.34 | 14.63% | 38,265,346 |
| Jun 18, 2026 | 9.38 | 9.55 | 8.99 | 9.02 | 9.02 | -4.14% | 15,809,920 |
| Jun 17, 2026 | 9.54 | 9.58 | 9.28 | 9.41 | 9.41 | -2.69% | 13,681,750 |
| Jun 16, 2026 | 10.19 | 10.35 | 9.47 | 9.67 | 9.67 | -4.26% | 23,482,920 |
| Jun 15, 2026 | 9.63 | 10.27 | 9.63 | 10.10 | 10.10 | 4.88% | 19,113,600 |
| Jun 12, 2026 | 10.03 | 10.29 | 9.59 | 9.63 | 9.63 | -2.83% | 16,529,540 |
| Jun 11, 2026 | 9.51 | 10.10 | 9.45 | 9.91 | 9.91 | 2.27% | 16,973,050 |
| Jun 10, 2026 | 9.80 | 9.84 | 9.38 | 9.69 | 9.69 | -2.32% | 13,271,800 |
| Jun 9, 2026 | 10.07 | 10.19 | 9.82 | 9.92 | 9.92 | 0.61% | 14,077,393 |
| Jun 8, 2026 | 10.60 | 10.80 | 9.70 | 9.86 | 9.86 | -9.95% | 23,297,977 |
| Jun 5, 2026 | 10.29 | 11.23 | 10.20 | 10.95 | 10.95 | 5.39% | 27,175,110 |
| Jun 4, 2026 | 9.99 | 10.63 | 9.92 | 10.39 | 10.39 | 2.97% | 19,201,490 |
| Jun 3, 2026 | 10.00 | 10.30 | 9.80 | 10.09 | 10.09 | 0.30% | 13,455,800 |
| Jun 2, 2026 | 10.56 | 10.61 | 9.90 | 10.06 | 10.06 | -3.08% | 14,169,400 |
| Jun 1, 2026 | 10.44 | 10.75 | 10.25 | 10.38 | 10.38 | 0.29% | 11,461,240 |
| May 29, 2026 | 10.98 | 11.28 | 10.20 | 10.35 | 10.35 | -5.48% | 16,019,280 |
| May 28, 2026 | 11.06 | 11.06 | 10.73 | 10.95 | 10.95 | -1.26% | 13,744,640 |
| 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 |