Sunvim Group Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.44	9.46	9.28	9.30	9.30	-1.59%	25,674,499
Jul 9, 2026	9.33	9.55	8.97	9.45	9.45	0.64%	36,675,301
Jul 8, 2026	9.70	9.74	9.32	9.39	9.39	-4.86%	39,045,101
Jul 7, 2026	10.15	10.67	9.80	9.87	9.87	-1.10%	40,817,599
Jul 6, 2026	10.21	10.37	9.87	9.98	9.98	-2.25%	41,364,124
Jul 3, 2026	11.00	11.14	10.21	10.21	10.21	-8.51%	72,939,188
Jul 2, 2026	11.50	11.78	11.00	11.16	11.16	-0.36%	97,689,238
Jul 1, 2026	10.62	11.45	10.40	11.20	11.20	6.77%	76,331,425
Jun 30, 2026	10.40	10.53	10.03	10.49	10.49	0.10%	55,334,457
Jun 29, 2026	10.55	11.01	10.36	10.48	10.48	-2.51%	63,042,506
Jun 26, 2026	11.78	11.99	10.75	10.75	10.75	-9.97%	90,928,343
Jun 25, 2026	11.47	12.29	11.30	11.94	11.94	-1.00%	119,897,873
Jun 24, 2026	12.71	12.71	11.60	12.06	12.06	4.42%	159,169,400
Jun 23, 2026	10.85	11.88	10.79	11.55	11.55	4.05%	96,323,458
Jun 22, 2026	10.65	11.20	10.35	11.10	11.10	4.82%	89,580,229
Jun 18, 2026	10.80	10.93	10.20	10.59	10.59	0.76%	99,437,250
Jun 17, 2026	9.90	11.02	9.90	10.81	10.51	7.88%	102,425,100
Jun 16, 2026	10.35	10.35	9.85	10.02	9.74	-3.28%	49,023,820
Jun 15, 2026	10.13	10.50	9.74	10.36	10.07	7.47%	69,823,770
Jun 12, 2026	9.06	9.91	9.04	9.64	9.37	6.99%	61,632,790
Jun 11, 2026	8.87	9.12	8.81	9.01	8.76	0.45%	17,820,300
Jun 10, 2026	9.09	9.17	8.91	8.97	8.72	-2.29%	16,964,100
Jun 9, 2026	9.15	9.19	8.99	9.18	8.93	0.99%	17,640,750
Jun 8, 2026	9.08	9.34	8.95	9.09	8.84	-2.88%	20,364,900
Jun 5, 2026	9.47	9.55	9.27	9.36	9.10	-1.16%	22,443,650
Jun 4, 2026	9.70	9.73	9.40	9.47	9.21	-2.97%	21,997,100
Jun 3, 2026	9.63	9.89	9.63	9.76	9.49	0.72%	21,138,200
Jun 2, 2026	9.96	9.97	9.55	9.69	9.42	-2.81%	26,564,570
Jun 1, 2026	10.00	10.13	9.95	9.97	9.69	-0.60%	17,974,600
May 29, 2026	10.22	10.40	9.98	10.03	9.75	-1.76%	25,769,720
May 28, 2026	10.00	10.27	9.96	10.21	9.93	1.69%	21,760,820
May 27, 2026	10.15	10.30	9.96	10.04	9.76	-1.67%	22,411,350
May 26, 2026	10.07	10.22	9.94	10.21	9.93	0.79%	23,055,690
May 25, 2026	10.28	10.35	10.06	10.13	9.85	-1.36%	20,547,990
May 22, 2026	10.28	10.30	10.01	10.27	9.98	0.79%	20,042,600
May 21, 2026	10.63	10.75	10.17	10.19	9.91	-3.32%	26,652,600
May 20, 2026	10.21	10.69	10.14	10.54	10.25	2.33%	28,799,990
May 19, 2026	10.40	10.45	10.20	10.30	10.01	-1.62%	26,139,100
May 18, 2026	10.50	10.57	10.27	10.47	10.18	-0.57%	20,788,560
May 15, 2026	10.43	10.69	10.43	10.53	10.24	0.96%	24,474,100
May 14, 2026	10.92	10.96	10.42	10.43	10.14	-4.75%	37,171,700
May 13, 2026	11.05	11.06	10.92	10.95	10.65	-1.26%	24,752,260
May 12, 2026	11.05	11.20	10.93	11.09	10.78	0.36%	31,625,300
May 11, 2026	11.00	11.15	10.85	11.05	10.74	0.18%	35,344,460
May 8, 2026	11.09	11.29	10.98	11.03	10.72	-1.34%	33,777,330
May 7, 2026	11.36	11.37	11.07	11.18	10.87	-2.10%	44,453,330
May 6, 2026	11.31	11.47	11.16	11.42	11.10	1.06%	39,803,980
Apr 30, 2026	11.44	11.60	11.23	11.30	10.99	-1.48%	38,487,150
Apr 29, 2026	10.98	11.55	10.96	11.47	11.15	3.61%	47,119,750
Apr 28, 2026	11.46	11.49	11.00	11.07	10.76	-2.89%	37,980,000