Shanghai Sunmi Technology Co., Ltd. (HKG:6810)
Hong Kong · Delayed Price · Currency is HKD 62.45
+3.60 (6.12%)
Aug 3, 2026, 4:08 PM HKT
Shanghai Sunmi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 83.00 | 83.50 | 79.60 | 83.00 | 83.00 | 0.12% | 411,700 |
| Jun 10, 2026 | 81.80 | 87.50 | 81.20 | 82.90 | 82.90 | 1.10% | 453,500 |
| Jun 9, 2026 | 74.85 | 84.30 | 74.85 | 82.00 | 82.00 | 9.55% | 476,536 |
| Jun 8, 2026 | 74.85 | 76.10 | 68.20 | 74.85 | 74.85 | -0.93% | 468,100 |
| Jun 5, 2026 | 73.05 | 76.50 | 72.10 | 75.55 | 75.55 | 3.42% | 464,300 |
| Jun 4, 2026 | 76.45 | 77.80 | 72.50 | 73.05 | 73.05 | -3.88% | 453,254 |
| Jun 3, 2026 | 75.00 | 78.00 | 74.70 | 76.00 | 76.00 | 1.33% | 430,010 |
| Jun 2, 2026 | 75.00 | 75.00 | 72.00 | 75.00 | 75.00 | 0.07% | 460,760 |
| Jun 1, 2026 | 74.40 | 78.00 | 72.35 | 74.95 | 74.95 | 0.74% | 536,400 |
| May 29, 2026 | 74.00 | 75.80 | 72.25 | 74.40 | 74.40 | 0.54% | 458,100 |
| May 28, 2026 | 74.95 | 75.30 | 72.40 | 74.00 | 74.00 | -1.33% | 476,700 |
| May 27, 2026 | 73.10 | 75.45 | 71.65 | 75.00 | 75.00 | 2.60% | 517,600 |
| May 26, 2026 | 72.00 | 76.20 | 68.00 | 73.10 | 73.10 | 1.53% | 193,600 |
| May 22, 2026 | 68.90 | 72.80 | 67.35 | 72.00 | 72.00 | 4.35% | 334,120 |
| May 21, 2026 | 68.45 | 70.90 | 68.40 | 69.00 | 69.00 | -2.13% | 256,500 |