Canada markets open in 5 hours 43 minutes

Hundsun Technologies Inc. (600570.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
21.26+0.35 (+1.67%)
At close: 03:00PM CST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.8321.2920.7621.2621.2624,995,585
May 16, 202420.6621.1320.4820.9120.9131,887,864
May 15, 202420.9520.9620.5020.5620.5620,706,882
May 14, 202420.8321.0220.7520.9320.9318,205,547
May 13, 202420.9021.3720.6820.8320.8329,605,321
May 10, 202421.2421.4320.8721.0921.0921,406,506
May 09, 202420.7721.4720.7621.2521.2529,132,252
May 08, 202421.1421.1420.7220.7920.7928,968,178
May 07, 202421.2021.4920.9821.2821.2826,998,481
May 06, 202421.0421.7721.0021.2121.2157,253,094
Apr 30, 202421.8021.8020.5820.6120.6181,058,988
Apr 29, 202421.4022.4721.3322.2522.2556,257,858
Apr 26, 202420.5521.5820.5121.5121.5154,998,638
Apr 25, 202421.4221.4420.4020.4520.4536,091,086
Apr 24, 202420.6420.7920.4420.7820.7820,752,192
Apr 23, 202420.5820.7920.4220.5520.5517,126,858
Apr 22, 202420.0020.7519.7320.5720.5730,002,123
Apr 19, 202420.7820.8320.2220.3120.3131,528,338
Apr 18, 202420.9021.5520.6020.9920.9933,934,473
Apr 17, 202420.5921.1020.5921.0321.0329,192,074
Apr 16, 202420.9821.3820.4020.4620.4626,463,104
Apr 15, 202420.6121.3820.3621.0221.0232,964,261
Apr 12, 202420.8721.0620.4620.5220.5220,013,324
Apr 11, 202420.7421.2020.6820.8720.8721,538,741
Apr 10, 202421.4521.4620.7020.8620.8626,683,343
Apr 09, 202421.5021.6821.2621.5221.5220,885,659
Apr 08, 202422.0022.0721.3621.3721.3739,526,854
Apr 03, 202422.8623.0822.2022.2322.2339,972,072
Apr 02, 202423.2023.2222.7822.9222.9223,176,709
Apr 01, 202422.7523.2822.7123.2723.2727,231,015
Mar 29, 202422.7422.7422.2022.5622.5613,431,324
Mar 28, 202422.0022.9321.9122.7422.7432,955,688
Mar 27, 202423.3523.4022.0222.0822.0838,917,370
Mar 26, 202423.8024.0323.1923.4323.4332,720,570
Mar 25, 202425.1725.2623.8823.9323.9341,508,172
Mar 22, 202425.3525.4024.4224.8724.8753,486,341
Mar 21, 202425.1826.3025.1525.4325.4375,761,913
Mar 20, 202424.6425.2024.5724.9624.9639,098,388
Mar 19, 202424.9525.0624.6124.6424.6431,153,237
Mar 18, 202424.0424.9824.0224.9824.9850,806,133
Mar 15, 202423.9824.1523.4624.0824.0831,853,622
Mar 14, 202424.4124.4123.6824.1124.1138,167,188
Mar 13, 202424.5324.9024.3224.4424.4442,040,867
Mar 12, 202424.2524.5424.1024.5024.5036,416,268
Mar 11, 202423.7524.2623.4524.2524.2535,422,803
Mar 08, 202423.2524.3722.9824.0224.0237,790,901
Mar 07, 202424.2324.2923.2323.2523.2536,359,759
Mar 06, 202424.1524.4723.6424.1124.1134,330,008
Mar 05, 202424.6124.7324.0724.3324.3339,152,696
Mar 04, 202425.5025.5524.5624.7924.7946,859,005
Mar 01, 202424.4025.4024.2525.2325.2363,115,605
Feb 29, 202423.0624.6323.0624.4224.4248,139,920
Feb 28, 202424.5225.2423.3023.3023.3065,675,500
Feb 27, 202423.1124.3823.0824.3824.3851,405,614
Feb 26, 202423.2323.6622.9923.2723.2731,923,427
Feb 23, 202423.2023.3122.9023.2623.2632,268,056
Feb 22, 202422.6823.2622.6023.1723.1735,950,180
Feb 21, 202421.9023.4521.7622.6422.6447,961,589
Feb 20, 202422.0522.1321.7622.0722.0727,026,618
Feb 19, 202422.2422.4421.6022.2722.2744,685,032
Feb 08, 202421.0821.7920.9821.7521.7546,609,367
Feb 07, 202420.6421.3620.5820.9020.9046,555,725
Feb 06, 202419.2020.7619.0320.6420.6448,339,811
Feb 05, 202419.9320.0418.6019.3019.3048,087,492
Feb 02, 202421.1321.4219.3320.0520.0544,617,088
Feb 01, 202420.9721.6620.6521.0321.0336,212,421
Jan 31, 202421.9222.1020.7921.0421.0444,442,217
Jan 30, 202422.5422.9621.9421.9721.9730,476,542
Jan 29, 202424.3024.3022.6522.7122.7157,045,473
Jan 26, 202424.4924.7324.2024.2924.2926,057,008
Jan 25, 202424.3024.8623.8724.6824.6841,444,136
Jan 24, 202424.2924.7523.2124.5024.5035,242,012
Jan 23, 202423.2024.0623.0623.9023.9026,131,144
Jan 22, 202424.0524.2723.0023.2023.2026,322,933
Jan 19, 202424.3924.4924.0924.1624.1617,290,010
Jan 18, 202423.7024.6123.4624.5124.5131,140,685
Jan 17, 202424.5324.5523.9023.9023.9020,759,325
Jan 16, 202424.4924.6824.1424.6724.6720,670,621
Jan 15, 202424.6524.9924.4424.6024.6017,472,106
Jan 12, 202424.8825.0724.7024.7924.7918,704,098
Jan 11, 202424.6025.1224.6025.0225.0223,927,882
Jan 10, 202424.9025.1024.4324.6924.6919,185,105
Jan 09, 202425.1225.4824.7024.9924.9921,716,931
Jan 08, 202425.6025.7624.9825.0225.0227,854,848
Jan 05, 202425.9726.2925.6225.8425.8424,727,411
Jan 04, 202427.0127.0525.7025.9825.9848,526,760
Jan 03, 202428.1728.1726.7127.2427.2436,639,075
Jan 02, 202429.1529.2028.1428.1828.1822,137,055
Dec 29, 202328.5529.0528.4128.7628.7624,618,692
Dec 28, 202326.9428.8826.5828.5728.5739,723,891
Dec 27, 202327.0327.2026.6727.0327.0320,016,895
Dec 26, 202327.3627.5726.8427.0027.0013,635,263
Dec 25, 202327.6628.0027.3327.4527.4517,108,537
Dec 22, 202327.9428.1327.4827.6727.6721,453,115
Dec 21, 202327.2528.1327.1128.0028.0027,835,169
Dec 20, 202328.5528.6227.4027.4127.4130,614,280
Dec 19, 202328.4828.8128.2728.6628.6615,010,100
Dec 18, 202328.5529.1828.3028.4928.4916,045,350
Dec 15, 202329.3229.3628.7128.7728.7718,555,582
Dec 14, 202329.6029.8729.1529.1729.1715,548,213
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...