Hundsun Technologies Inc (600570.SHG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 23.03 | 23.08 | 22.34 | 22.77 | -1.73% | 40,454,691 |
| 2026-08-06 | 23.06 | 23.85 | 22.90 | 23.17 | -0.69% | 39,937,140 |
| 2026-08-05 | 23.00 | 23.83 | 22.95 | 23.33 | +1.08% | 47,013,603 |
| 2026-08-04 | 23.28 | 23.50 | 23.01 | 23.08 | -0.43% | 46,121,280 |
| 2026-08-03 | 22.94 | 23.58 | 22.81 | 23.18 | +1.13% | 58,942,201 |
| 2026-07-31 | 22.12 | 23.45 | 21.92 | 22.92 | +3.01% | 70,098,450 |
| 2026-07-30 | 21.58 | 22.59 | 21.55 | 22.25 | +1.74% | 50,882,648 |
| 2026-07-29 | 21.26 | 22.22 | 21.11 | 21.87 | +2.58% | 44,928,799 |
| 2026-07-28 | 20.80 | 21.39 | 20.79 | 21.32 | +1.33% | 27,149,221 |
| 2026-07-27 | 20.65 | 21.15 | 20.50 | 21.04 | +1.25% | 19,190,154 |
| 2026-07-24 | 21.30 | 21.38 | 20.75 | 20.78 | -3.39% | 20,756,564 |
| 2026-07-23 | 21.50 | 21.53 | 21.21 | 21.51 | -0.05% | 19,841,658 |
| 2026-07-22 | 21.31 | 21.80 | 21.05 | 21.52 | +0.19% | 34,868,360 |
| 2026-07-21 | 20.70 | 21.85 | 20.69 | 21.48 | +4.07% | 44,739,942 |
| 2026-07-20 | 20.22 | 20.91 | 20.18 | 20.64 | +2.89% | 34,462,624 |
| 2026-07-17 | 20.89 | 21.15 | 20.04 | 20.06 | -4.07% | 33,962,562 |
| 2026-07-16 | 20.57 | 21.27 | 20.51 | 20.91 | +0.29% | 24,909,365 |
| 2026-07-15 | 20.20 | 20.96 | 20.19 | 20.85 | +1.66% | 25,660,157 |
| 2026-07-14 | 20.70 | 20.86 | 20.06 | 20.51 | -1.20% | 26,324,761 |
| 2026-07-13 | 21.20 | 21.38 | 20.63 | 20.76 | -2.63% | 25,788,667 |
| 2026-07-10 | 21.08 | 21.95 | 20.65 | 21.32 | +0.80% | 35,554,746 |
| 2026-07-09 | 20.52 | 21.23 | 20.36 | 21.15 | +2.08% | 29,132,230 |
| 2026-07-08 | 20.29 | 20.96 | 20.19 | 20.72 | +2.27% | 26,959,271 |
| 2026-07-07 | 20.90 | 20.99 | 20.25 | 20.26 | -3.48% | 22,905,624 |
| 2026-07-06 | 21.23 | 21.47 | 20.94 | 20.99 | -1.13% | 20,839,728 |
| 2026-07-03 | 21.29 | 21.66 | 21.16 | 21.23 | -0.28% | 24,520,759 |
| 2026-07-02 | 22.05 | 22.39 | 21.26 | 21.29 | -2.79% | 38,055,324 |
| 2026-07-01 | 21.26 | 22.52 | 21.15 | 21.90 | +3.35% | 44,081,529 |
| 2026-06-30 | 20.70 | 21.28 | 20.32 | 21.19 | +2.27% | 30,806,416 |
| 2026-06-29 | 20.94 | 21.17 | 20.49 | 20.72 | -1.15% | 37,270,013 |
| 2026-06-26 | 22.42 | 22.42 | 20.96 | 20.96 | -7.05% | 40,886,414 |
| 2026-06-25 | 22.40 | 23.08 | 22.25 | 22.55 | -0.18% | 35,121,441 |
| 2026-06-24 | 23.11 | 23.28 | 22.35 | 22.59 | -2.96% | 32,577,646 |
| 2026-06-23 | 23.49 | 24.27 | 23.10 | 23.28 | -1.23% | 43,957,247 |
| 2026-06-22 | 22.00 | 23.71 | 21.86 | 23.57 | +5.93% | 56,383,359 |
| 2026-06-18 | 22.48 | 22.71 | 22.24 | 22.25 | -1.11% | 22,663,618 |
| 2026-06-17 | 22.57 | 22.57 | 22.20 | 22.50 | -0.35% | 21,932,651 |
| 2026-06-16 | 22.50 | 22.82 | 22.35 | 22.58 | -0.27% | 26,668,000 |
| 2026-06-15 | 22.09 | 23.23 | 21.97 | 22.64 | +4.28% | 45,018,141 |
| 2026-06-12 | 21.35 | 22.06 | 21.11 | 21.71 | +3.28% | 32,346,211 |
| 2026-06-11 | 21.60 | 21.70 | 20.91 | 21.02 | -3.53% | 28,922,141 |
| 2026-06-10 | 22.04 | 22.20 | 21.58 | 21.79 | -2.16% | 21,891,679 |
| 2026-06-09 | 22.26 | 22.29 | 21.86 | 22.27 | +0.04% | 19,704,278 |
| 2026-06-08 | 22.68 | 23.15 | 21.99 | 22.26 | -3.84% | 30,936,606 |
| 2026-06-05 | 23.60 | 23.74 | 23.15 | 23.15 | -1.74% | 24,705,581 |
| 2026-06-04 | 24.19 | 24.24 | 23.42 | 23.56 | -3.01% | 30,630,804 |
| 2026-06-03 | 24.39 | 24.86 | 24.02 | 24.29 | -0.37% | 28,156,660 |
| 2026-06-02 | 24.74 | 24.85 | 24.11 | 24.38 | -1.10% | 25,347,845 |
| 2026-06-01 | 24.03 | 25.18 | 24.03 | 24.65 | +1.57% | 32,798,575 |
| 2026-05-29 | 24.93 | 25.17 | 24.25 | 24.27 | -2.22% | 32,185,591 |
| 2026-05-28 | 25.36 | 25.42 | 24.00 | 24.82 | -2.01% | 46,047,475 |
| 2026-05-27 | 25.81 | 26.16 | 25.25 | 25.33 | -2.58% | 29,398,634 |
| 2026-05-26 | 26.00 | 26.34 | 25.39 | 26.00 | -0.57% | 31,771,462 |
| 2026-05-25 | 25.75 | 26.37 | 25.72 | 26.15 | +1.24% | 26,519,243 |
| 2026-05-22 | 26.26 | 26.43 | 25.55 | 25.83 | -1.30% | 33,378,912 |
| 2026-05-21 | 26.60 | 27.49 | 26.07 | 26.17 | -0.87% | 41,761,311 |
| 2026-05-20 | 26.70 | 26.72 | 26.33 | 26.40 | -1.86% | 19,973,297 |
| 2026-05-19 | 26.65 | 26.92 | 26.30 | 26.90 | +0.90% | 26,239,752 |
| 2026-05-18 | 25.85 | 27.00 | 25.80 | 26.66 | +2.11% | 29,182,313 |
| 2026-05-15 | 26.73 | 26.92 | 26.05 | 26.11 | -2.39% | 33,454,341 |
| 2026-05-14 | 27.62 | 27.75 | 26.72 | 26.75 | -2.19% | 33,498,141 |
| 2026-05-13 | 27.21 | 27.38 | 26.89 | 27.35 | -0.18% | 29,598,944 |
| 2026-05-12 | 27.89 | 27.92 | 27.34 | 27.40 | -2.18% | 32,810,012 |
| 2026-05-11 | 27.61 | 28.08 | 27.37 | 28.01 | +1.27% | 44,183,908 |
| 2026-05-08 | 27.40 | 27.96 | 27.25 | 27.66 | +0.73% | 33,726,281 |
| 2026-05-07 | 27.68 | 27.69 | 27.20 | 27.46 | +0.26% | 31,598,218 |
| 2026-05-06 | 26.98 | 27.65 | 26.90 | 27.39 | +2.24% | 48,062,786 |
| 2026-04-30 | 26.55 | 27.44 | 26.54 | 26.79 | +2.49% | 47,833,315 |
| 2026-04-29 | 26.15 | 26.25 | 25.90 | 26.14 | +0.00% | 20,506,654 |
| 2026-04-28 | 26.34 | 26.73 | 26.04 | 26.14 | -1.36% | 21,004,889 |
| 2026-04-27 | 26.22 | 26.62 | 26.07 | 26.50 | +1.15% | 19,981,153 |
| 2026-04-24 | 26.26 | 26.40 | 25.81 | 26.20 | -0.98% | 19,952,883 |
| 2026-04-23 | 26.80 | 26.95 | 26.34 | 26.46 | -1.45% | 20,626,060 |
| 2026-04-22 | 26.27 | 26.98 | 26.03 | 26.85 | +1.63% | 29,469,173 |
| 2026-04-21 | 26.61 | 26.62 | 26.22 | 26.42 | -1.09% | 17,923,424 |
| 2026-04-20 | 26.80 | 26.90 | 26.57 | 26.71 | +0.30% | 21,462,614 |
| 2026-04-17 | 26.55 | 26.77 | 26.27 | 26.63 | -0.34% | 20,380,371 |
| 2026-04-16 | 26.62 | 26.76 | 26.51 | 26.72 | +1.14% | 20,536,291 |
| 2026-04-15 | 26.98 | 27.05 | 26.38 | 26.42 | -1.89% | 21,794,604 |
| 2026-04-14 | 26.95 | 27.02 | 26.51 | 26.93 | +0.90% | 25,301,214 |
| 2026-04-13 | 26.50 | 26.84 | 26.44 | 26.69 | -0.74% | 22,470,280 |
| 2026-04-10 | 26.01 | 27.15 | 26.01 | 26.89 | +3.54% | 44,501,634 |
| 2026-04-09 | 26.24 | 26.24 | 25.83 | 25.97 | -1.89% | 20,812,186 |
| 2026-04-08 | 25.82 | 26.47 | 25.82 | 26.47 | +4.38% | 32,050,758 |
| 2026-04-07 | 25.37 | 25.69 | 25.30 | 25.36 | +0.63% | 13,128,531 |
| 2026-04-03 | 25.63 | 25.68 | 25.16 | 25.20 | -0.63% | 12,045,845 |
| 2026-04-02 | 25.71 | 25.72 | 25.25 | 25.36 | -1.90% | 14,010,311 |
| 2026-04-01 | 25.88 | 25.97 | 25.67 | 25.85 | +1.25% | 16,926,538 |
| 2026-03-31 | 25.68 | 25.96 | 25.52 | 25.53 | -0.23% | 17,044,156 |
| 2026-03-30 | 25.04 | 25.60 | 24.98 | 25.59 | +0.63% | 19,150,140 |
| 2026-03-27 | 24.65 | 25.48 | 24.56 | 25.43 | +1.80% | 18,351,645 |
| 2026-03-26 | 25.70 | 25.72 | 24.97 | 24.98 | -3.18% | 19,781,635 |
| 2026-03-25 | 25.42 | 25.95 | 25.41 | 25.80 | +1.45% | 20,238,234 |
| 2026-03-24 | 25.57 | 25.68 | 25.05 | 25.43 | +1.56% | 20,112,061 |
| 2026-03-23 | 25.55 | 25.87 | 24.88 | 25.04 | -4.06% | 33,998,886 |
| 2026-03-20 | 27.20 | 27.29 | 26.10 | 26.10 | -3.90% | 32,051,490 |
| 2026-03-19 | 27.14 | 27.45 | 27.08 | 27.16 | -1.31% | 19,639,679 |
| 2026-03-18 | 27.45 | 27.63 | 27.19 | 27.52 | -0.15% | 19,787,416 |
| 2026-03-17 | 27.76 | 28.17 | 27.54 | 27.56 | +0.73% | 35,120,494 |
| 2026-03-16 | 27.11 | 27.46 | 27.02 | 27.36 | +0.26% | 20,482,998 |
| 2026-03-13 | 27.61 | 27.69 | 27.22 | 27.29 | -2.01% | 22,847,669 |
| 2026-03-12 | 27.75 | 28.08 | 27.66 | 27.85 | +0.18% | 19,025,929 |
| 2026-03-11 | 27.95 | 28.00 | 27.71 | 27.80 | -0.47% | 23,435,525 |
| 2026-03-10 | 28.10 | 28.26 | 27.68 | 27.93 | +0.90% | 23,125,379 |
| 2026-03-09 | 27.36 | 27.85 | 26.98 | 27.68 | -0.65% | 27,622,723 |
| 2026-03-06 | 27.35 | 27.97 | 27.31 | 27.86 | +1.38% | 19,784,095 |
| 2026-03-05 | 27.52 | 27.79 | 27.31 | 27.48 | +1.70% | 27,740,342 |
| 2026-03-04 | 27.25 | 27.65 | 26.92 | 27.02 | -2.38% | 39,212,251 |
| 2026-03-03 | 28.94 | 29.24 | 27.65 | 27.68 | -4.39% | 42,924,777 |
| 2026-03-02 | 29.40 | 29.50 | 28.67 | 28.95 | -3.56% | 43,279,938 |
| 2026-02-27 | 29.81 | 30.11 | 29.80 | 30.02 | +0.57% | 20,579,704 |
| 2026-02-26 | 30.30 | 30.49 | 29.78 | 29.85 | -1.00% | 27,872,918 |
| 2026-02-25 | 30.06 | 30.39 | 30.02 | 30.15 | +0.43% | 19,825,798 |
| 2026-02-24 | 30.58 | 30.68 | 29.93 | 30.02 | -1.25% | 26,207,802 |
| 2026-02-13 | 30.62 | 30.88 | 30.33 | 30.40 | -1.11% | 22,846,562 |
| 2026-02-12 | 30.74 | 30.90 | 30.51 | 30.74 | -0.07% | 22,780,328 |
| 2026-02-11 | 30.85 | 31.11 | 30.71 | 30.76 | -0.29% | 20,166,788 |
| 2026-02-10 | 30.58 | 31.06 | 30.37 | 30.85 | +1.11% | 26,539,621 |
| 2026-02-09 | 30.25 | 30.56 | 30.14 | 30.51 | +2.49% | 27,619,376 |
| 2026-02-06 | 29.80 | 30.13 | 29.56 | 29.77 | -1.03% | 22,936,621 |
| 2026-02-05 | 30.20 | 30.38 | 29.96 | 30.08 | -1.18% | 23,029,399 |
| 2026-02-04 | 30.35 | 30.57 | 29.82 | 30.44 | -0.69% | 35,041,639 |
| 2026-02-03 | 30.49 | 30.67 | 30.11 | 30.65 | +1.59% | 28,022,856 |
| 2026-02-02 | 30.90 | 31.26 | 30.17 | 30.17 | -2.83% | 37,443,818 |
| 2026-01-30 | 31.95 | 32.11 | 31.00 | 31.05 | -3.78% | 52,834,097 |
| 2026-01-29 | 32.01 | 32.78 | 31.32 | 32.27 | +0.00% | 50,589,557 |
| 2026-01-28 | 32.67 | 32.80 | 32.23 | 32.27 | -1.19% | 36,871,425 |
| 2026-01-27 | 32.39 | 32.92 | 31.85 | 32.66 | +1.71% | 51,664,629 |
| 2026-01-26 | 32.75 | 32.83 | 31.77 | 32.11 | -1.80% | 54,915,962 |
| 2026-01-23 | 32.45 | 32.76 | 32.39 | 32.70 | +1.36% | 49,826,485 |
| 2026-01-22 | 32.50 | 32.96 | 32.10 | 32.26 | -0.15% | 55,820,276 |
| 2026-01-21 | 32.20 | 32.78 | 32.17 | 32.31 | -0.28% | 43,126,892 |
| 2026-01-20 | 33.17 | 33.39 | 32.03 | 32.40 | -1.34% | 56,214,851 |
| 2026-01-19 | 32.93 | 33.12 | 32.50 | 32.84 | -1.08% | 60,519,787 |
| 2026-01-16 | 34.05 | 34.84 | 33.08 | 33.20 | -3.04% | 91,815,421 |
| 2026-01-15 | 34.30 | 35.84 | 33.90 | 34.24 | -2.53% | 147,228,601 |
| 2026-01-14 | 32.71 | 36.18 | 32.71 | 35.13 | +6.81% | 251,942,868 |
| 2026-01-13 | 34.39 | 34.51 | 32.72 | 32.89 | -1.59% | 108,553,195 |
| 2026-01-12 | 31.70 | 33.64 | 31.62 | 33.42 | +6.91% | 111,648,473 |
| 2026-01-09 | 30.86 | 31.28 | 30.69 | 31.26 | +1.23% | 47,791,655 |
| 2026-01-08 | 30.83 | 31.13 | 30.70 | 30.88 | -0.26% | 32,116,157 |
| 2026-01-07 | 31.52 | 31.52 | 30.82 | 30.96 | -1.99% | 56,108,544 |
| 2026-01-06 | 30.86 | 31.75 | 30.61 | 31.59 | +2.77% | 66,535,820 |
| 2026-01-05 | 30.18 | 30.75 | 29.90 | 30.74 | +1.96% | 43,819,364 |
| 2025-12-31 | 30.26 | 30.42 | 30.03 | 30.15 | -0.40% | 29,780,638 |
| 2025-12-30 | 30.20 | 30.58 | 30.08 | 30.27 | +0.23% | 40,370,457 |
| 2025-12-29 | 29.93 | 30.52 | 29.89 | 30.20 | +0.73% | 37,959,320 |
| 2025-12-26 | 29.99 | 30.50 | 29.88 | 29.98 | -0.37% | 37,778,555 |
| 2025-12-25 | 29.65 | 30.17 | 29.60 | 30.09 | +1.62% | 38,234,913 |
| 2025-12-24 | 29.10 | 29.71 | 29.05 | 29.61 | +1.40% | 28,171,753 |
| 2025-12-23 | 29.50 | 29.55 | 29.13 | 29.20 | -0.98% | 19,525,762 |
| 2025-12-22 | 29.23 | 29.73 | 29.23 | 29.49 | +1.10% | 26,416,148 |
| 2025-12-19 | 29.12 | 29.55 | 28.99 | 29.17 | +0.52% | 23,449,049 |
| 2025-12-18 | 29.35 | 29.47 | 29.02 | 29.02 | -1.73% | 22,847,033 |
| 2025-12-17 | 28.98 | 29.68 | 28.48 | 29.53 | +1.86% | 37,132,541 |
| 2025-12-16 | 28.78 | 29.30 | 28.51 | 28.99 | +0.52% | 25,072,595 |
| 2025-12-15 | 29.10 | 29.38 | 28.71 | 28.84 | -1.74% | 19,068,824 |
| 2025-12-12 | 29.00 | 29.48 | 28.73 | 29.35 | +1.21% | 23,388,335 |
| 2025-12-11 | 29.69 | 29.83 | 29.00 | 29.00 | -2.36% | 20,251,623 |
| 2025-12-10 | 29.30 | 29.75 | 28.90 | 29.70 | +0.95% | 25,209,090 |
| 2025-12-09 | 29.70 | 29.87 | 29.33 | 29.42 | -1.70% | 23,600,444 |
| 2025-12-08 | 29.52 | 30.18 | 29.44 | 29.93 | +2.43% | 45,892,868 |
| 2025-12-05 | 28.38 | 29.47 | 28.11 | 29.22 | +2.96% | 43,173,027 |
| 2025-12-04 | 28.30 | 28.55 | 28.12 | 28.38 | +0.32% | 16,091,374 |
| 2025-12-03 | 28.95 | 29.08 | 28.11 | 28.29 | -2.38% | 26,013,742 |
| 2025-12-02 | 29.42 | 29.42 | 28.90 | 28.98 | -1.56% | 21,190,555 |
| 2025-12-01 | 29.19 | 29.45 | 29.00 | 29.44 | +0.41% | 19,876,708 |
| 2025-11-28 | 29.15 | 29.38 | 28.98 | 29.32 | +0.27% | 17,302,700 |
| 2025-11-27 | 29.48 | 29.74 | 29.18 | 29.24 | -1.25% | 23,134,850 |
| 2025-11-26 | 29.40 | 30.14 | 29.36 | 29.61 | -0.30% | 27,085,388 |
| 2025-11-25 | 29.60 | 30.32 | 29.45 | 29.70 | +0.68% | 38,118,496 |
| 2025-11-24 | 28.53 | 29.54 | 28.39 | 29.50 | +4.06% | 36,910,955 |
| 2025-11-21 | 28.60 | 28.98 | 28.15 | 28.35 | -2.17% | 29,353,068 |
| 2025-11-20 | 29.86 | 29.88 | 28.88 | 28.98 | -1.80% | 24,131,319 |
| 2025-11-19 | 29.90 | 30.28 | 29.40 | 29.51 | -0.97% | 31,268,838 |
| 2025-11-18 | 28.95 | 30.05 | 28.83 | 29.80 | +2.83% | 49,440,319 |
| 2025-11-17 | 28.79 | 29.19 | 28.71 | 28.98 | +0.42% | 17,260,752 |
| 2025-11-14 | 29.23 | 29.37 | 28.86 | 28.86 | -2.34% | 20,820,014 |
| 2025-11-13 | 29.09 | 29.57 | 28.96 | 29.55 | +2.07% | 24,127,738 |
| 2025-11-12 | 29.10 | 29.11 | 28.80 | 28.95 | -0.62% | 19,528,265 |
| 2025-11-11 | 29.81 | 29.85 | 29.07 | 29.13 | -2.28% | 29,740,743 |
| 2025-11-10 | 29.62 | 29.84 | 29.48 | 29.81 | +0.64% | 22,002,773 |
| 2025-11-07 | 29.83 | 29.94 | 29.61 | 29.62 | -1.53% | 20,766,981 |
| 2025-11-06 | 29.80 | 30.27 | 29.80 | 30.08 | +0.87% | 23,034,711 |
| 2025-11-05 | 29.97 | 30.19 | 29.36 | 29.82 | -1.45% | 39,785,688 |
| 2025-11-04 | 31.08 | 31.20 | 30.09 | 30.26 | -3.14% | 42,366,679 |
| 2025-11-03 | 31.48 | 31.60 | 30.68 | 31.24 | -0.70% | 32,506,935 |
| 2025-10-31 | 31.20 | 31.88 | 31.06 | 31.46 | -1.60% | 38,692,243 |
| 2025-10-30 | 32.50 | 32.55 | 31.93 | 31.97 | -1.81% | 32,266,068 |
| 2025-10-29 | 32.18 | 32.65 | 32.00 | 32.56 | +0.74% | 30,479,232 |
| 2025-10-28 | 32.51 | 32.81 | 32.24 | 32.32 | -0.55% | 28,892,344 |
| 2025-10-27 | 32.50 | 32.75 | 32.23 | 32.50 | +0.81% | 29,540,429 |
| 2025-10-24 | 32.20 | 32.35 | 31.88 | 32.24 | +0.88% | 26,128,977 |
| 2025-10-23 | 31.56 | 32.00 | 31.17 | 31.96 | +1.27% | 21,738,007 |
| 2025-10-22 | 31.60 | 31.79 | 31.42 | 31.56 | -0.85% | 15,209,285 |
| 2025-10-21 | 31.39 | 32.08 | 31.35 | 31.83 | +1.79% | 27,857,204 |
| 2025-10-20 | 31.50 | 31.79 | 31.11 | 31.27 | +0.42% | 25,200,252 |
| 2025-10-17 | 32.18 | 32.37 | 31.02 | 31.14 | -3.17% | 35,486,427 |
| 2025-10-16 | 33.00 | 33.00 | 32.04 | 32.16 | -2.75% | 37,654,296 |
| 2025-10-15 | 32.80 | 33.15 | 32.53 | 33.07 | +0.82% | 23,982,534 |
| 2025-10-14 | 33.84 | 34.35 | 32.65 | 32.80 | -2.00% | 40,999,857 |
| 2025-10-13 | 32.36 | 33.73 | 32.28 | 33.47 | -1.62% | 39,472,446 |
| 2025-10-10 | 35.01 | 35.04 | 33.91 | 34.02 | -3.71% | 50,555,773 |
| 2025-10-09 | 34.52 | 35.52 | 34.16 | 35.33 | +2.35% | 66,709,097 |
| 2025-09-30 | 34.25 | 34.66 | 34.16 | 34.52 | +0.85% | 42,275,619 |
| 2025-09-29 | 33.28 | 34.78 | 32.81 | 34.23 | +2.27% | 60,363,649 |
| 2025-09-26 | 34.50 | 34.75 | 33.47 | 33.47 | -3.21% | 42,567,807 |
| 2025-09-25 | 33.80 | 34.98 | 33.62 | 34.58 | +3.47% | 65,437,820 |
| 2025-09-24 | 32.54 | 33.48 | 32.43 | 33.42 | +2.11% | 42,473,087 |
| 2025-09-23 | 33.90 | 33.90 | 32.09 | 32.73 | -3.85% | 61,570,197 |
| 2025-09-22 | 33.60 | 34.08 | 33.34 | 34.04 | +1.61% | 32,533,691 |
| 2025-09-19 | 34.01 | 34.39 | 33.48 | 33.50 | -1.93% | 37,726,477 |
| 2025-09-18 | 34.80 | 35.47 | 33.75 | 34.16 | -2.51% | 64,843,008 |
| 2025-09-17 | 34.62 | 35.30 | 34.35 | 35.04 | +1.39% | 44,741,632 |
| 2025-09-16 | 34.49 | 34.72 | 34.03 | 34.56 | +0.23% | 35,583,548 |
| 2025-09-15 | 34.88 | 34.99 | 34.44 | 34.48 | -1.49% | 37,294,691 |
| 2025-09-12 | 35.79 | 36.07 | 34.93 | 35.00 | -0.91% | 53,956,522 |
| 2025-09-11 | 34.46 | 35.32 | 34.00 | 35.32 | +2.50% | 56,293,740 |
| 2025-09-10 | 34.60 | 35.28 | 34.43 | 34.46 | +0.09% | 31,058,121 |
| 2025-09-09 | 35.22 | 35.25 | 34.34 | 34.43 | -2.19% | 31,099,582 |
| 2025-09-08 | 34.60 | 35.34 | 34.20 | 35.20 | +1.91% | 40,707,867 |
| 2025-09-05 | 34.10 | 34.67 | 33.52 | 34.54 | +1.65% | 45,506,087 |
| 2025-09-04 | 34.88 | 35.28 | 33.34 | 33.98 | -2.44% | 57,405,311 |
| 2025-09-03 | 35.88 | 36.23 | 34.60 | 34.83 | -2.98% | 60,709,952 |
| 2025-09-02 | 38.23 | 38.27 | 35.65 | 35.90 | -7.14% | 113,748,550 |
| 2025-09-01 | 38.21 | 39.33 | 37.50 | 38.66 | +3.12% | 110,511,659 |
| 2025-08-29 | 38.00 | 38.19 | 37.20 | 37.49 | -0.45% | 62,619,355 |
| 2025-08-28 | 36.99 | 37.68 | 36.21 | 37.66 | +1.37% | 82,284,971 |
| 2025-08-27 | 38.18 | 38.91 | 37.12 | 37.15 | -2.62% | 92,923,169 |
| 2025-08-26 | 38.29 | 38.59 | 37.51 | 38.15 | -2.28% | 88,958,106 |
| 2025-08-25 | 39.30 | 40.22 | 38.46 | 39.04 | +1.51% | 125,524,914 |
| 2025-08-22 | 36.98 | 38.46 | 36.88 | 38.46 | +2.70% | 105,319,555 |
| 2025-08-21 | 38.10 | 39.40 | 37.14 | 37.45 | +1.11% | 145,045,108 |
| 2025-08-20 | 36.48 | 37.09 | 35.73 | 37.04 | +1.26% | 76,626,989 |
| 2025-08-19 | 37.55 | 38.07 | 36.55 | 36.58 | -2.84% | 96,195,462 |
| 2025-08-18 | 36.95 | 38.47 | 36.40 | 37.65 | +2.14% | 121,707,490 |
| 2025-08-15 | 35.40 | 37.47 | 34.88 | 36.86 | +2.93% | 127,465,262 |
| 2025-08-14 | 35.71 | 37.24 | 35.71 | 35.81 | +0.34% | 109,103,123 |
| 2025-08-13 | 35.85 | 36.30 | 35.11 | 35.69 | +0.22% | 85,694,558 |
| 2025-08-12 | 35.20 | 35.64 | 34.82 | 35.61 | +1.28% | 63,776,358 |
| 2025-08-11 | 34.40 | 35.47 | 34.27 | 35.16 | +2.18% | 66,474,129 |
| 2025-08-08 | 34.40 | 34.85 | 33.64 | 34.41 | +0.00% | 58,373,429 |
| 2025-08-07 | 34.66 | 35.20 | 34.04 | 34.41 | -1.35% | 65,419,140 |
| 2025-08-06 | 34.96 | 35.00 | 34.54 | 34.88 | -0.43% | 52,411,481 |
| 2025-08-05 | 34.85 | 35.53 | 34.44 | 35.03 | +0.52% | 66,989,343 |
| 2025-08-04 | 35.13 | 35.40 | 34.40 | 34.85 | -1.91% | 68,424,536 |
| 2025-08-01 | 36.00 | 36.34 | 35.02 | 35.53 | -1.85% | 89,027,487 |
| 2025-07-31 | 36.77 | 37.86 | 35.94 | 36.20 | -2.16% | 119,681,386 |
| 2025-07-30 | 38.49 | 38.49 | 36.39 | 37.00 | -2.17% | 182,684,170 |
| 2025-07-29 | 34.18 | 37.82 | 33.80 | 37.82 | +10.01% | 163,579,321 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+7.80%). Worst month: Apr (-7.00%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hundsun Technologies Inc's (600570.SHG) latest close?
22.77 on 2026-08-07, from the Closelook data lake's daily price record.
What is 600570.SHG's 52-week high and low?
40.22 high and 20.04 low over the trailing 52 weeks, as of 2026-08-07.
What is Hundsun Technologies Inc's strongest and weakest month historically?
Historically, 600570.SHG's strongest calendar month has been Sep (average +7.80%) and its weakest Apr (average -7.00%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.