Shanghai Sunmi Technology Co., Ltd. (HKG:6810)
Hong Kong · Delayed Price · Currency is HKD 61.10
+1.65 (2.78%)
Aug 24, 2026, 4:08 PM HKT
Shanghai Sunmi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 60.90 | 62.60 | 58.05 | 60.70 | 60.70 | -0.98% | 964,206 |
| Aug 13, 2026 | 61.30 | 64.50 | 58.80 | 61.30 | 61.30 | 0.49% | 607,000 |
| Aug 12, 2026 | 62.40 | 63.50 | 59.80 | 61.00 | 61.00 | -2.24% | 576,600 |
| Aug 11, 2026 | 65.70 | 65.75 | 61.35 | 62.40 | 62.40 | -5.17% | 566,400 |
| Aug 10, 2026 | 64.80 | 68.00 | 63.00 | 65.80 | 65.80 | 1.54% | 549,300 |
| Aug 7, 2026 | 64.20 | 65.35 | 63.10 | 64.80 | 64.80 | 0.93% | 549,200 |
| Aug 6, 2026 | 63.50 | 64.25 | 62.40 | 64.20 | 64.20 | 0.86% | 559,800 |
| Aug 5, 2026 | 61.75 | 65.00 | 61.00 | 63.65 | 63.65 | 3.08% | 563,940 |
| Aug 4, 2026 | 62.45 | 63.80 | 61.15 | 61.75 | 61.75 | -1.12% | 576,200 |
| Aug 3, 2026 | 58.80 | 62.90 | 57.50 | 62.45 | 62.45 | 6.12% | 593,500 |
| Jul 31, 2026 | 59.95 | 59.95 | 56.00 | 58.85 | 58.85 | 2.35% | 209,600 |
| Jul 30, 2026 | 57.00 | 59.50 | 56.25 | 57.50 | 57.50 | 1.23% | 89,500 |
| Jul 29, 2026 | 57.00 | 57.85 | 55.45 | 56.80 | 56.80 | 0.26% | 685,700 |
| Jul 28, 2026 | 56.55 | 57.35 | 54.45 | 56.65 | 56.65 | 0.18% | 716,700 |
| Jul 27, 2026 | 56.80 | 57.40 | 53.05 | 56.55 | 56.55 | -1.74% | 679,300 |
| Jul 24, 2026 | 56.70 | 58.70 | 55.55 | 57.55 | 57.55 | 0.61% | 648,406 |
| Jul 23, 2026 | 55.60 | 59.00 | 53.85 | 57.20 | 57.20 | 2.79% | 632,400 |
| Jul 22, 2026 | 59.50 | 60.40 | 54.35 | 55.65 | 55.65 | -7.25% | 685,600 |
| Jul 21, 2026 | 56.05 | 61.00 | 55.05 | 60.00 | 60.00 | 6.19% | 694,100 |
| Jul 20, 2026 | 57.80 | 61.50 | 52.35 | 56.50 | 56.50 | -2.25% | 688,212 |
| Jul 17, 2026 | 66.00 | 67.75 | 55.25 | 57.80 | 57.80 | -12.42% | 703,800 |
| Jul 16, 2026 | 60.00 | 66.40 | 59.00 | 66.00 | 66.00 | 9.18% | 631,400 |
| Jul 15, 2026 | 61.75 | 61.80 | 59.45 | 60.45 | 60.45 | -2.18% | 534,600 |
| Jul 14, 2026 | 61.50 | 63.20 | 59.50 | 61.80 | 61.80 | -0.32% | 508,528 |
| Jul 13, 2026 | 64.00 | 64.60 | 59.10 | 62.00 | 62.00 | -3.95% | 149,812 |
| Jul 10, 2026 | 69.00 | 70.95 | 61.20 | 64.55 | 64.55 | -6.45% | 538,200 |
| Jul 9, 2026 | 70.20 | 73.40 | 68.15 | 69.00 | 69.00 | -1.78% | 493,000 |
| Jul 8, 2026 | 67.90 | 70.80 | 63.90 | 70.25 | 70.25 | 2.11% | 478,900 |
| Jul 7, 2026 | 66.00 | 71.45 | 65.50 | 68.80 | 68.80 | 4.24% | 492,420 |
| Jul 6, 2026 | 62.20 | 66.50 | 56.00 | 66.00 | 66.00 | 5.77% | 534,310 |
| Jul 3, 2026 | 58.90 | 62.85 | 56.85 | 62.40 | 62.40 | 5.05% | 588,600 |
| Jul 2, 2026 | 67.90 | 67.90 | 57.40 | 59.40 | 59.40 | -12.52% | 276,550 |
| Jun 30, 2026 | 67.90 | 68.35 | 65.20 | 67.90 | 67.90 | - | 556,200 |
| Jun 29, 2026 | 67.35 | 69.10 | 66.50 | 67.90 | 67.90 | 0.07% | 531,550 |
| Jun 26, 2026 | 71.00 | 71.00 | 65.70 | 67.85 | 67.85 | -4.44% | 208,220 |
| Jun 25, 2026 | 72.40 | 74.45 | 68.40 | 71.00 | 71.00 | -2.34% | 473,300 |
| Jun 24, 2026 | 72.20 | 73.50 | 69.15 | 72.70 | 72.70 | 0.69% | 451,590 |
| Jun 23, 2026 | 71.50 | 72.95 | 70.80 | 72.20 | 72.20 | 1.33% | 490,400 |
| Jun 22, 2026 | 71.50 | 72.00 | 68.30 | 71.25 | 71.25 | -0.35% | 457,200 |
| Jun 18, 2026 | 70.55 | 71.90 | 70.20 | 71.50 | 71.50 | 0.92% | 494,000 |
| Jun 17, 2026 | 70.40 | 72.55 | 69.65 | 70.85 | 70.85 | 0.57% | 471,210 |
| Jun 16, 2026 | 75.40 | 75.40 | 68.30 | 70.45 | 70.45 | -6.44% | 626,840 |
| Jun 15, 2026 | 77.30 | 79.15 | 72.70 | 75.30 | 75.30 | -0.92% | 444,900 |
| Jun 12, 2026 | 83.00 | 83.95 | 75.50 | 76.00 | 76.00 | -8.43% | 464,400 |