Shanghai Sunmi Technology Co., Ltd. (HKG:6810)
Hong Kong · Delayed Price · Currency is HKD 63.30
+0.65 (1.04%)
Oct 27, 2026, 1:05 PM HKT
Shanghai Sunmi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 62.60 | 67.60 | 62.50 | 63.30 | 63.30 | 1.04% | 853,400 |
| Oct 26, 2026 | 60.45 | 63.50 | 59.10 | 62.65 | 62.65 | 3.04% | 959,127 |
| Oct 23, 2026 | 59.45 | 61.30 | 57.65 | 60.80 | 60.80 | 4.02% | 1,305,141 |
| Oct 22, 2026 | 58.60 | 59.80 | 56.45 | 58.45 | 58.45 | 0.78% | 1,183,962 |
| Oct 21, 2026 | 55.50 | 65.70 | 54.15 | 58.00 | 58.00 | 5.55% | 1,385,552 |
| Oct 20, 2026 | 55.35 | 56.80 | 54.15 | 54.95 | 54.95 | -1.61% | 1,222,366 |
| Oct 16, 2026 | 52.55 | 56.05 | 52.55 | 55.85 | 55.85 | 6.28% | 1,214,886 |
| Oct 15, 2026 | 52.85 | 53.80 | 50.80 | 52.55 | 52.55 | -1.50% | 1,250,250 |
| Oct 14, 2026 | 58.00 | 58.00 | 50.45 | 53.35 | 53.35 | -6.65% | 1,303,495 |
| Oct 13, 2026 | 58.50 | 59.50 | 54.70 | 57.15 | 57.15 | -2.47% | 1,215,745 |
| Oct 12, 2026 | 53.65 | 58.95 | 53.40 | 58.60 | 58.60 | 8.62% | 1,135,195 |
| Oct 9, 2026 | 54.00 | 54.55 | 52.35 | 53.95 | 53.95 | 0.28% | 1,267,709 |
| Oct 8, 2026 | 52.65 | 54.45 | 51.30 | 53.80 | 53.80 | 2.28% | 1,237,346 |
| Oct 7, 2026 | 53.65 | 54.00 | 51.25 | 52.60 | 52.60 | -1.96% | 1,217,725 |
| Oct 6, 2026 | 53.50 | 55.70 | 52.90 | 53.65 | 53.65 | 0.66% | 1,123,309 |
| Oct 5, 2026 | 49.00 | 55.35 | 47.72 | 53.30 | 53.30 | 10.76% | 1,298,237 |
| Oct 2, 2026 | 46.88 | 48.20 | 44.66 | 48.12 | 48.12 | 1.99% | 1,073,072 |
| Sep 30, 2026 | 52.00 | 52.00 | 47.18 | 47.18 | 47.18 | -7.03% | 411,793 |
| Sep 29, 2026 | 52.60 | 52.60 | 49.96 | 50.75 | 50.75 | -1.65% | 939,707 |
| Sep 28, 2026 | 54.55 | 55.00 | 50.70 | 51.60 | 51.60 | -6.27% | 352,125 |
| Sep 25, 2026 | 56.95 | 57.20 | 52.80 | 55.05 | 55.05 | -3.42% | 531,936 |
| Sep 24, 2026 | 58.30 | 58.30 | 55.35 | 57.00 | 57.00 | -2.23% | 940,936 |
| Sep 23, 2026 | 59.50 | 60.90 | 56.55 | 58.30 | 58.30 | -2.02% | 803,904 |
| Sep 22, 2026 | 56.80 | 60.00 | 56.00 | 59.50 | 59.50 | 5.22% | 1,064,506 |
| Sep 21, 2026 | 54.50 | 56.85 | 54.10 | 56.55 | 56.55 | 3.76% | 1,132,800 |
| Sep 18, 2026 | 53.00 | 55.95 | 50.85 | 54.50 | 54.50 | 2.83% | 1,145,903 |
| Sep 17, 2026 | 55.15 | 55.20 | 52.05 | 53.00 | 53.00 | -4.16% | 953,547 |
| Sep 16, 2026 | 54.00 | 55.90 | 52.25 | 55.30 | 55.30 | 2.69% | 1,133,900 |
| Sep 15, 2026 | 55.50 | 55.50 | 51.90 | 53.85 | 53.85 | 3.26% | 1,140,300 |
| Sep 14, 2026 | 56.00 | 56.00 | 51.25 | 52.15 | 52.15 | -6.12% | 1,156,800 |
| Sep 11, 2026 | 57.85 | 57.85 | 50.60 | 55.55 | 55.55 | -3.56% | 1,333,200 |
| Sep 10, 2026 | 54.00 | 57.70 | 53.10 | 57.60 | 57.60 | 5.88% | 1,090,400 |
| Sep 9, 2026 | 51.00 | 54.90 | 49.00 | 54.40 | 54.40 | 6.67% | 1,173,400 |
| Sep 8, 2026 | 53.45 | 53.60 | 50.25 | 51.00 | 51.00 | -4.14% | 1,226,700 |
| Sep 7, 2026 | 59.55 | 60.40 | 53.00 | 53.20 | 53.20 | -10.74% | 690,000 |
| Sep 4, 2026 | 61.00 | 62.00 | 58.75 | 59.60 | 59.60 | -1.81% | 744,600 |
| Sep 3, 2026 | 61.50 | 62.50 | 59.50 | 60.70 | 60.70 | -0.49% | 991,900 |
| Sep 2, 2026 | 65.00 | 65.60 | 60.15 | 61.00 | 61.00 | -7.08% | 599,500 |
| Sep 1, 2026 | 64.00 | 67.25 | 58.40 | 65.65 | 65.65 | 3.39% | 947,800 |
| Aug 31, 2026 | 63.00 | 65.95 | 62.25 | 63.50 | 63.50 | 0.24% | 989,700 |
| Aug 28, 2026 | 65.60 | 66.20 | 61.20 | 63.35 | 63.35 | -2.61% | 891,200 |
| Aug 27, 2026 | 61.05 | 65.35 | 61.05 | 65.05 | 65.05 | 6.64% | 987,500 |
| Aug 26, 2026 | 61.30 | 62.40 | 60.35 | 61.00 | 61.00 | -0.33% | 990,800 |
| Aug 25, 2026 | 62.35 | 62.35 | 58.90 | 61.20 | 61.20 | 0.16% | 1,030,900 |
| Aug 24, 2026 | 60.00 | 61.65 | 58.40 | 61.10 | 61.10 | 2.78% | 995,900 |
| Aug 21, 2026 | 56.00 | 61.15 | 55.70 | 59.45 | 59.45 | 5.50% | 1,022,000 |
| Aug 20, 2026 | 58.00 | 59.75 | 53.75 | 56.35 | 56.35 | -1.83% | 1,068,700 |
| Aug 19, 2026 | 60.50 | 61.00 | 55.70 | 57.40 | 57.40 | -5.36% | 766,000 |
| Aug 18, 2026 | 61.00 | 61.00 | 58.05 | 60.65 | 60.65 | -0.57% | 984,000 |
| Aug 17, 2026 | 60.70 | 62.20 | 59.85 | 61.00 | 61.00 | 0.49% | 968,600 |