Shanghai Sunmi Technology Co., Ltd. (HKG:6810)
Hong Kong · Delayed Price · Currency is HKD 53.65
+0.35 (0.66%)
Oct 6, 2026, 4:08 PM HKT
Shanghai Sunmi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |