Hunan SUND Technological Corporation (SHE:301548)
China · Delayed Price · Currency is CNY 52.22
-0.71 (-1.34%)
At close: Aug 29, 2025
Hunan SUND Technological Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 52.70 | 53.39 | 52.00 | 52.22 | - | -1.34% | 1,814,348 |
| Aug 28, 2025 | 52.99 | 53.88 | 51.01 | 52.93 | - | 0.06% | 2,696,491 |
| Aug 27, 2025 | 54.85 | 55.62 | 52.88 | 52.90 | - | -3.71% | 3,099,083 |
| Aug 26, 2025 | 53.53 | 55.68 | 52.81 | 54.94 | - | 2.52% | 3,767,188 |
| Aug 25, 2025 | 54.07 | 54.48 | 53.05 | 53.59 | - | -0.76% | 2,400,945 |
| Aug 22, 2025 | 54.30 | 54.66 | 53.87 | 54.00 | - | -0.39% | 1,548,645 |
| Aug 21, 2025 | 54.70 | 55.28 | 53.94 | 54.21 | - | -0.90% | 2,156,441 |
| Aug 20, 2025 | 53.60 | 55.16 | 52.80 | 54.70 | - | 2.03% | 3,649,080 |
| Aug 19, 2025 | 54.00 | 54.11 | 52.52 | 53.61 | - | -0.63% | 1,898,473 |
| Aug 18, 2025 | 53.23 | 54.38 | 52.52 | 53.95 | - | 1.16% | 2,349,014 |
| Aug 15, 2025 | 51.23 | 54.00 | 51.23 | 53.33 | - | 4.10% | 2,441,829 |
| Aug 14, 2025 | 52.75 | 53.20 | 51.03 | 51.23 | - | -2.88% | 1,673,083 |
| Aug 13, 2025 | 52.82 | 53.21 | 52.25 | 52.75 | - | -0.09% | 1,714,322 |
| Aug 12, 2025 | 53.94 | 54.20 | 52.39 | 52.80 | - | -2.65% | 2,240,757 |
| Aug 11, 2025 | 52.78 | 54.98 | 52.30 | 54.24 | - | 3.47% | 3,463,689 |
| Aug 8, 2025 | 53.69 | 55.90 | 52.29 | 52.42 | - | 0.42% | 3,411,888 |
| Aug 7, 2025 | 52.85 | 52.96 | 51.90 | 52.20 | - | -0.99% | 1,359,065 |
| Aug 6, 2025 | 52.36 | 53.38 | 52.17 | 52.72 | - | 0.36% | 2,132,415 |
| Aug 5, 2025 | 52.17 | 52.93 | 51.70 | 52.53 | - | 0.69% | 1,658,207 |
| Aug 4, 2025 | 49.50 | 52.17 | 49.50 | 52.17 | - | 4.95% | 2,342,491 |
| Aug 1, 2025 | 49.21 | 49.81 | 49.21 | 49.71 | - | 0.49% | 821,900 |
| Jul 31, 2025 | 49.51 | 50.30 | 49.15 | 49.47 | - | -0.58% | 1,236,477 |
| Jul 30, 2025 | 50.60 | 50.80 | 49.02 | 49.76 | - | -1.64% | 2,067,847 |
| Jul 29, 2025 | 51.02 | 51.25 | 50.01 | 50.59 | - | -3.07% | 2,280,470 |
| Jul 28, 2025 | 51.80 | 53.16 | 51.08 | 52.19 | - | 1.22% | 1,565,700 |
| Jul 25, 2025 | 52.62 | 52.68 | 51.23 | 51.56 | - | -0.79% | 1,495,507 |
| Jul 24, 2025 | 50.07 | 52.59 | 49.90 | 51.97 | - | 4.00% | 3,102,482 |
| Jul 23, 2025 | 51.30 | 51.50 | 49.96 | 49.97 | - | -2.04% | 1,870,225 |
| Jul 22, 2025 | 51.62 | 53.50 | 51.01 | 51.01 | - | -0.68% | 3,665,263 |
| Jul 21, 2025 | 50.16 | 51.50 | 49.99 | 51.36 | - | 2.51% | 2,280,347 |
| Jul 18, 2025 | 50.01 | 50.19 | 49.52 | 50.10 | - | 0.20% | 1,333,629 |
| Jul 17, 2025 | 49.55 | 50.94 | 49.55 | 50.00 | - | 0.54% | 1,572,910 |
| Jul 16, 2025 | 50.20 | 50.48 | 49.39 | 49.73 | - | -0.54% | 1,201,697 |
| Jul 15, 2025 | 49.52 | 50.02 | 48.80 | 50.00 | - | 0.42% | 2,076,425 |
| Jul 14, 2025 | 48.46 | 50.44 | 48.19 | 49.79 | - | 3.51% | 2,793,354 |
| Jul 11, 2025 | 47.62 | 48.17 | 47.25 | 48.10 | - | 1.24% | 768,888 |
| Jul 10, 2025 | 47.70 | 48.28 | 47.22 | 47.51 | - | -0.67% | 699,285 |
| Jul 9, 2025 | 48.60 | 49.10 | 47.72 | 47.83 | - | -1.12% | 1,174,700 |
| Jul 8, 2025 | 48.00 | 48.70 | 47.79 | 48.37 | - | 0.81% | 843,835 |
| Jul 7, 2025 | 47.78 | 47.98 | 47.35 | 47.98 | - | 0.42% | 521,445 |
| Jul 4, 2025 | 48.32 | 48.32 | 47.70 | 47.78 | - | -1.14% | 729,745 |
| Jul 3, 2025 | 48.74 | 49.55 | 47.99 | 48.33 | - | -1.31% | 1,287,865 |
| Jul 2, 2025 | 50.28 | 50.80 | 48.53 | 48.97 | - | 0.27% | 1,604,315 |
| Jul 1, 2025 | 48.59 | 48.96 | 48.08 | 48.84 | - | 0.21% | 809,185 |
| Jun 30, 2025 | 48.39 | 48.77 | 48.13 | 48.74 | - | 1.29% | 774,630 |
| Jun 27, 2025 | 47.94 | 48.47 | 47.94 | 48.12 | - | 0.46% | 640,149 |
| Jun 26, 2025 | 48.28 | 48.50 | 47.59 | 47.90 | - | -0.73% | 895,990 |
| Jun 25, 2025 | 47.48 | 48.80 | 47.09 | 48.25 | - | 2.18% | 1,612,698 |
| Jun 24, 2025 | 45.81 | 47.25 | 45.81 | 47.22 | - | 3.15% | 1,058,198 |
| Jun 23, 2025 | 45.80 | 46.15 | 45.32 | 45.78 | - | -0.41% | 904,670 |