Australia markets closed

Hundsun Technologies Inc. (600570.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.66-0.26 (-1.45%)
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202417.9018.1817.6017.6617.6617,790,781
27 June 202417.9918.2617.8517.9217.9213,132,599
26 June 202417.3018.1817.2518.1218.1219,905,918
25 June 202417.6417.7817.2017.3917.3921,847,393
24 June 202418.1018.1317.6417.6517.6518,342,543
21 June 202418.0818.3017.8818.2218.2216,860,571
20 June 202418.8818.9318.1318.1418.1432,248,716
19 June 202419.4519.4718.9719.0319.0315,668,884
18 June 202419.2119.5919.1319.3719.3715,795,892
17 June 202419.3119.5019.1219.2119.2117,573,991
14 June 202419.1619.5418.9519.5119.5118,353,926
13 June 202419.3819.4419.1319.1919.1912,095,211
12 June 202419.3819.5319.3319.3819.3812,624,127
11 June 202419.0619.4919.0019.3819.3812,314,694
07 June 202419.5019.6719.2019.3919.3912,439,067
06 June 202419.9420.0019.3019.3919.3918,697,883
05 June 202419.7320.2219.7119.8819.8816,749,360
04 June 202419.6519.8519.4819.8319.8314,778,783
03 June 202419.9920.0519.4719.6519.6520,944,660
31 May 202420.0920.2820.0320.0720.0714,233,847
30 May 202420.0320.1219.8320.0320.0310,437,881
29 May 202420.0120.3019.9220.0620.0612,411,545
28 May 202420.2520.3219.9820.1120.1112,924,629
27 May 202420.3220.3719.8020.3020.3021,935,738
24 May 202420.8220.9520.1820.2520.2528,021,348
23 May 202421.3521.4320.8620.9020.9021,692,339
22 May 202421.2921.5021.0721.4121.4116,178,907
21 May 202421.6621.7321.2421.3021.3021,006,620
20 May 202421.2622.0021.1521.7121.7137,478,461
17 May 202420.8321.2920.7621.2621.2624,995,585
16 May 202420.6621.1320.4820.9120.9131,887,864
15 May 202420.9520.9620.5020.5620.5620,706,882
14 May 202420.8321.0220.7520.9320.9318,205,547
13 May 202420.9021.3720.6820.8320.8329,605,321
10 May 202421.2421.4320.8721.0921.0921,406,506
09 May 202420.7721.4720.7621.2521.2529,132,252
08 May 202421.1421.1420.7220.7920.7928,968,178
07 May 202421.2021.4920.9821.2821.2826,998,481
06 May 202421.0421.7721.0021.2121.2157,253,094
30 Apr 202421.8021.8020.5820.6120.6181,058,988
29 Apr 202421.4022.4721.3322.2522.2556,257,858
26 Apr 202420.5521.5820.5121.5121.5154,998,638
25 Apr 202421.4221.4420.4020.4520.4536,091,086
24 Apr 202420.6420.7920.4420.7820.7820,752,192
23 Apr 202420.5820.7920.4220.5520.5517,126,858
22 Apr 202420.0020.7519.7320.5720.5730,002,123
19 Apr 202420.7820.8320.2220.3120.3131,528,338
18 Apr 202420.9021.5520.6020.9920.9933,934,473
17 Apr 202420.5921.1020.5921.0321.0329,192,074
16 Apr 202420.9821.3820.4020.4620.4626,463,104
15 Apr 202420.6121.3820.3621.0221.0232,964,261
12 Apr 202420.8721.0620.4620.5220.5220,013,324
11 Apr 202420.7421.2020.6820.8720.8721,538,741
10 Apr 202421.4521.4620.7020.8620.8626,683,343
09 Apr 202421.5021.6821.2621.5221.5220,885,659
08 Apr 202422.0022.0721.3621.3721.3739,526,854
03 Apr 202422.8623.0822.2022.2322.2339,972,072
02 Apr 202423.2023.2222.7822.9222.9223,176,709
01 Apr 202422.7523.2822.7123.2723.2727,231,015
29 Mar 202422.7422.7422.2022.5622.5613,431,324
28 Mar 202422.0022.9321.9122.7422.7432,955,688
27 Mar 202423.3523.4022.0222.0822.0838,917,370
26 Mar 202423.8024.0323.1923.4323.4332,720,570
25 Mar 202425.1725.2623.8823.9323.9341,508,172
22 Mar 202425.3525.4024.4224.8724.8753,486,341
21 Mar 202425.1826.3025.1525.4325.4375,761,913
20 Mar 202424.6425.2024.5724.9624.9639,098,388
19 Mar 202424.9525.0624.6124.6424.6431,153,237
18 Mar 202424.0424.9824.0224.9824.9850,806,133
15 Mar 202423.9824.1523.4624.0824.0831,853,622
14 Mar 202424.4124.4123.6824.1124.1138,167,188
13 Mar 202424.5324.9024.3224.4424.4442,040,867
12 Mar 202424.2524.5424.1024.5024.5036,416,268
11 Mar 202423.7524.2623.4524.2524.2535,422,803
08 Mar 202423.2524.3722.9824.0224.0237,790,901
07 Mar 202424.2324.2923.2323.2523.2536,359,759
06 Mar 202424.1524.4723.6424.1124.1134,330,008
05 Mar 202424.6124.7324.0724.3324.3339,152,696
04 Mar 202425.5025.5524.5624.7924.7946,859,005
01 Mar 202424.4025.4024.2525.2325.2363,115,605
29 Feb 202423.0624.6323.0624.4224.4248,139,920
28 Feb 202424.5225.2423.3023.3023.3065,675,500
27 Feb 202423.1124.3823.0824.3824.3851,405,614
26 Feb 202423.2323.6622.9923.2723.2731,923,427
23 Feb 202423.2023.3122.9023.2623.2632,268,056
22 Feb 202422.6823.2622.6023.1723.1735,950,180
21 Feb 202421.9023.4521.7622.6422.6447,961,589
20 Feb 202422.0522.1321.7622.0722.0727,026,618
19 Feb 202422.2422.4421.6022.2722.2744,685,032
08 Feb 202421.0821.7920.9821.7521.7546,609,367
07 Feb 202420.6421.3620.5820.9020.9046,555,725
06 Feb 202419.2020.7619.0320.6420.6448,339,811
05 Feb 202419.9320.0418.6019.3019.3048,087,492
02 Feb 202421.1321.4219.3320.0520.0544,617,088
01 Feb 202420.9721.6620.6521.0321.0336,212,421
31 Jan 202421.9222.1020.7921.0421.0444,442,217
30 Jan 202422.5422.9621.9421.9721.9730,476,542
29 Jan 202424.3024.3022.6522.7122.7157,045,473
26 Jan 202424.4924.7324.2024.2924.2926,057,008
25 Jan 202424.3024.8623.8724.6824.6841,444,136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...