Sunvim Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.07	10.22	9.94	10.21	10.21	0.79%	23,055,699
May 25, 2026	10.28	10.35	10.06	10.13	10.13	-1.36%	20,547,993
May 22, 2026	10.28	10.30	10.01	10.27	10.27	0.79%	20,042,600
May 21, 2026	10.63	10.75	10.17	10.19	10.19	-3.32%	26,652,601
May 20, 2026	10.21	10.69	10.14	10.54	10.54	2.33%	28,799,999
May 19, 2026	10.40	10.45	10.20	10.30	10.30	-1.62%	26,139,100
May 18, 2026	10.50	10.57	10.27	10.47	10.47	-0.57%	20,788,562
May 15, 2026	10.43	10.69	10.43	10.53	10.53	0.96%	24,474,100
May 14, 2026	10.92	10.96	10.42	10.43	10.43	-4.75%	37,171,700
May 13, 2026	11.05	11.06	10.92	10.95	10.95	-1.26%	24,752,261
May 12, 2026	11.05	11.20	10.93	11.09	11.09	0.36%	31,625,302
May 11, 2026	11.00	11.15	10.85	11.05	11.05	0.18%	35,344,460
May 8, 2026	11.09	11.29	10.98	11.03	11.03	-1.34%	33,777,337
May 7, 2026	11.36	11.37	11.07	11.18	11.18	-2.10%	44,453,335
May 6, 2026	11.31	11.47	11.16	11.42	11.42	1.06%	39,803,980
Apr 30, 2026	11.44	11.60	11.23	11.30	11.30	-1.48%	38,487,150
Apr 29, 2026	10.98	11.55	10.96	11.47	11.47	3.61%	47,119,751
Apr 28, 2026	11.46	11.49	11.00	11.07	11.07	-2.89%	37,980,001
Apr 27, 2026	11.12	11.40	11.12	11.40	11.40	0.53%	37,377,300
Apr 24, 2026	11.01	11.40	10.91	11.34	11.34	2.53%	53,425,959
Apr 23, 2026	11.26	11.38	11.03	11.06	11.06	-2.64%	48,737,290
Apr 22, 2026	11.60	11.66	11.30	11.36	11.36	-3.73%	61,297,084
Apr 21, 2026	11.68	11.92	11.35	11.80	11.80	1.03%	62,136,970
Apr 20, 2026	11.87	11.93	11.61	11.68	11.68	-1.60%	58,669,380
Apr 17, 2026	12.10	12.39	11.84	11.87	11.87	-3.81%	85,414,671
Apr 16, 2026	12.77	12.80	12.07	12.34	12.34	-5.66%	120,443,240
Apr 15, 2026	13.50	13.75	13.08	13.08	13.08	-9.98%	126,269,990
Apr 14, 2026	13.21	14.53	13.15	14.53	14.53	9.99%	96,688,048
Apr 13, 2026	12.81	13.24	12.73	13.21	13.21	3.04%	78,207,317
Apr 10, 2026	12.10	13.08	12.10	12.82	12.82	6.83%	91,922,280
Apr 9, 2026	12.19	12.39	11.90	12.00	12.00	-1.23%	41,030,500
Apr 8, 2026	12.30	12.48	12.00	12.15	12.15	1.25%	54,601,360
Apr 7, 2026	11.89	12.21	11.79	12.00	12.00	1.18%	39,709,850
Apr 3, 2026	12.36	12.41	11.79	11.86	11.86	-4.66%	51,724,600
Apr 2, 2026	12.66	12.81	12.25	12.44	12.44	-3.94%	83,295,510
Apr 1, 2026	11.95	12.95	11.55	12.95	12.95	10.03%	74,453,233
Mar 31, 2026	11.96	12.03	11.70	11.77	11.77	-2.89%	49,235,950
Mar 30, 2026	11.93	12.53	11.93	12.12	12.12	1.34%	68,850,070
Mar 27, 2026	11.36	12.05	11.35	11.96	11.96	4.00%	91,171,700
Mar 26, 2026	11.23	11.93	11.08	11.50	11.50	3.05%	74,555,900
Mar 25, 2026	11.10	11.25	10.91	11.16	11.16	1.82%	62,310,120
Mar 24, 2026	10.50	10.96	10.46	10.96	10.96	10.04%	78,975,340
Mar 23, 2026	9.95	10.34	9.87	9.96	9.96	-2.35%	31,874,060
Mar 20, 2026	10.35	10.68	10.20	10.20	10.20	-1.54%	36,354,090
Mar 19, 2026	10.80	10.89	10.30	10.36	10.36	-4.95%	32,213,720
Mar 18, 2026	11.19	11.22	10.73	10.90	10.90	-2.07%	30,383,100
Mar 17, 2026	11.50	11.70	11.11	11.13	11.13	-3.64%	38,059,110
Mar 16, 2026	11.57	11.84	11.46	11.55	11.55	1.23%	43,204,650
Mar 13, 2026	11.14	11.91	11.11	11.41	11.41	1.42%	62,817,500
Mar 12, 2026	11.33	11.55	11.16	11.25	11.25	-1.83%	35,133,210