SinoSun Technology Co. Ltd. (SHE:300333)
China · Delayed Price · Currency is CNY 11.59
-0.32 (-2.69%)
Sep 22, 2026, 1:45 PM CST
SinoSun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 11.56 | 11.93 | 11.50 | 11.91 | 11.91 | 2.41% | 29,551,890 |
| Sep 18, 2026 | 11.39 | 11.78 | 11.25 | 11.63 | 11.63 | 4.12% | 32,770,658 |
| Sep 17, 2026 | 11.18 | 11.41 | 11.07 | 11.17 | 11.17 | -1.85% | 22,037,453 |
| Sep 16, 2026 | 11.00 | 11.46 | 10.80 | 11.38 | 11.38 | 0.89% | 33,937,284 |
| Sep 15, 2026 | 11.27 | 11.97 | 11.19 | 11.28 | 11.28 | 2.27% | 46,916,472 |
| Sep 14, 2026 | 10.99 | 11.25 | 10.80 | 11.03 | 11.03 | 0.73% | 20,095,243 |
| Sep 11, 2026 | 11.02 | 11.17 | 10.73 | 10.95 | 10.95 | -2.06% | 20,056,600 |
| Sep 10, 2026 | 11.22 | 11.40 | 11.15 | 11.18 | 11.18 | -1.93% | 18,408,500 |
| Sep 9, 2026 | 11.77 | 11.77 | 11.29 | 11.40 | 11.40 | -3.31% | 27,427,038 |
| Sep 8, 2026 | 11.92 | 12.07 | 11.70 | 11.79 | 11.79 | -1.91% | 25,337,061 |
| Sep 7, 2026 | 12.03 | 12.22 | 11.78 | 12.02 | 12.02 | -1.88% | 38,573,104 |
| Sep 4, 2026 | 12.31 | 12.87 | 12.15 | 12.25 | 12.25 | 2.77% | 53,407,640 |
| Sep 3, 2026 | 12.26 | 12.39 | 11.85 | 11.92 | 11.92 | -2.30% | 38,417,221 |
| Sep 2, 2026 | 12.17 | 12.33 | 11.93 | 12.20 | 12.20 | -2.79% | 39,028,740 |
| Sep 1, 2026 | 12.24 | 12.94 | 12.03 | 12.55 | 12.55 | 1.54% | 64,666,347 |
| Aug 31, 2026 | 12.70 | 12.83 | 12.22 | 12.36 | 12.36 | -4.48% | 48,169,830 |
| Aug 28, 2026 | 13.40 | 13.68 | 12.85 | 12.94 | 12.94 | -6.10% | 67,773,328 |
| Aug 27, 2026 | 12.36 | 14.33 | 12.34 | 13.78 | 13.78 | 11.67% | 105,741,442 |
| Aug 26, 2026 | 10.51 | 12.68 | 10.31 | 12.34 | 12.34 | 16.75% | 89,931,360 |
| Aug 25, 2026 | 10.37 | 10.87 | 10.30 | 10.57 | 10.57 | -0.94% | 20,454,980 |
| Aug 24, 2026 | 10.80 | 11.22 | 10.27 | 10.67 | 10.67 | -3.44% | 25,983,572 |
| Aug 21, 2026 | 10.73 | 11.19 | 10.40 | 11.05 | 11.05 | 1.01% | 28,508,700 |
| Aug 20, 2026 | 11.11 | 11.34 | 10.49 | 10.94 | 10.94 | -3.10% | 35,383,480 |
| Aug 19, 2026 | 11.41 | 11.77 | 10.80 | 11.29 | 11.29 | -4.40% | 47,729,090 |
| Aug 18, 2026 | 11.72 | 13.00 | 11.58 | 11.81 | 11.81 | -2.80% | 68,992,030 |
| Aug 17, 2026 | 11.28 | 12.75 | 10.22 | 12.15 | 12.15 | 7.71% | 78,019,930 |
| Aug 14, 2026 | 12.77 | 12.77 | 10.96 | 11.28 | 11.28 | 6.02% | 84,822,700 |
| Aug 13, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 19.95% | 3,152,270 |
| 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 |