Sumavision Technologies Co.,Ltd. (SHE:300079)
China · Delayed Price · Currency is CNY 5.49
-0.34 (-5.83%)
At close: Mar 20, 2026
Sumavision Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.84 | 5.87 | 5.48 | 5.49 | 5.49 | -5.83% | 51,006,360 |
| Mar 19, 2026 | 5.80 | 5.88 | 5.78 | 5.83 | 5.83 | -0.51% | 33,022,770 |
| Mar 18, 2026 | 5.74 | 5.89 | 5.73 | 5.86 | 5.86 | 2.63% | 36,033,500 |
| Mar 17, 2026 | 5.87 | 5.89 | 5.71 | 5.71 | 5.71 | -2.89% | 35,176,086 |
| Mar 16, 2026 | 5.77 | 5.88 | 5.75 | 5.88 | 5.88 | 1.55% | 30,792,859 |
| Mar 13, 2026 | 5.89 | 5.91 | 5.78 | 5.79 | 5.79 | -2.53% | 38,819,470 |
| Mar 12, 2026 | 5.91 | 5.99 | 5.88 | 5.94 | 5.94 | - | 34,155,570 |
| Mar 11, 2026 | 6.00 | 6.07 | 5.91 | 5.94 | 5.94 | -0.34% | 38,229,760 |
| Mar 10, 2026 | 5.96 | 6.12 | 5.91 | 5.96 | 5.96 | 0.85% | 56,009,077 |
| Mar 9, 2026 | 5.76 | 5.94 | 5.66 | 5.91 | 5.91 | 1.37% | 49,179,300 |
| Mar 6, 2026 | 5.81 | 5.85 | 5.77 | 5.83 | 5.83 | -0.51% | 37,414,660 |
| Mar 5, 2026 | 5.74 | 5.93 | 5.73 | 5.86 | 5.86 | 4.27% | 61,717,970 |
| Mar 4, 2026 | 5.60 | 5.72 | 5.56 | 5.62 | 5.62 | -0.88% | 41,546,036 |
| Mar 3, 2026 | 5.96 | 6.00 | 5.66 | 5.67 | 5.67 | -5.03% | 67,969,310 |
| Mar 2, 2026 | 6.16 | 6.20 | 5.91 | 5.97 | 5.97 | -5.54% | 90,247,430 |
| Feb 27, 2026 | 6.23 | 6.37 | 6.19 | 6.32 | 6.32 | 1.28% | 71,314,120 |
| Feb 26, 2026 | 6.39 | 6.43 | 6.22 | 6.24 | 6.24 | -2.35% | 77,873,960 |
| Feb 25, 2026 | 6.46 | 6.57 | 6.35 | 6.39 | 6.39 | -0.78% | 83,874,830 |
| Feb 24, 2026 | 6.71 | 6.77 | 6.40 | 6.44 | 6.44 | -2.28% | 126,565,600 |
| Feb 13, 2026 | 6.48 | 7.05 | 6.48 | 6.59 | 6.59 | 3.62% | 193,095,800 |
| Feb 12, 2026 | 6.55 | 6.55 | 6.35 | 6.36 | 6.36 | -3.05% | 85,858,827 |
| Feb 11, 2026 | 6.70 | 6.70 | 6.54 | 6.56 | 6.56 | -2.96% | 146,106,700 |
| Feb 10, 2026 | 6.27 | 7.18 | 6.27 | 6.76 | 6.76 | 8.16% | 239,831,100 |
| Feb 9, 2026 | 6.09 | 6.30 | 6.09 | 6.25 | 6.25 | 4.34% | 97,294,900 |
| Feb 6, 2026 | 5.95 | 6.10 | 5.85 | 5.99 | 5.99 | - | 49,479,438 |
| Feb 5, 2026 | 6.00 | 6.07 | 5.95 | 5.99 | 5.99 | -0.83% | 37,277,609 |
| Feb 4, 2026 | 6.10 | 6.12 | 5.97 | 6.04 | 6.04 | -1.79% | 54,145,890 |
| Feb 3, 2026 | 6.08 | 6.15 | 6.02 | 6.15 | 6.15 | 1.99% | 60,522,710 |
| Feb 2, 2026 | 6.11 | 6.28 | 6.02 | 6.03 | 6.03 | -0.17% | 85,231,410 |
| Jan 30, 2026 | 5.91 | 6.08 | 5.87 | 6.04 | 6.04 | 1.00% | 59,837,130 |
| Jan 29, 2026 | 5.90 | 6.11 | 5.82 | 5.98 | 5.98 | 0.84% | 61,273,570 |
| Jan 28, 2026 | 6.01 | 6.07 | 5.93 | 5.93 | 5.93 | -1.50% | 37,747,390 |
| Jan 27, 2026 | 5.95 | 6.10 | 5.90 | 6.02 | 6.02 | 0.50% | 47,880,230 |
| Jan 26, 2026 | 6.09 | 6.14 | 5.87 | 5.99 | 5.99 | -0.33% | 54,197,370 |
| Jan 23, 2026 | 5.90 | 6.03 | 5.88 | 6.01 | 6.01 | 1.86% | 48,431,840 |
| Jan 22, 2026 | 5.83 | 5.91 | 5.78 | 5.90 | 5.90 | 1.55% | 36,818,810 |
| Jan 21, 2026 | 5.79 | 5.87 | 5.76 | 5.81 | 5.81 | -0.34% | 31,532,650 |
| Jan 20, 2026 | 5.88 | 5.93 | 5.79 | 5.83 | 5.83 | -0.68% | 38,885,840 |
| Jan 19, 2026 | 5.91 | 5.93 | 5.80 | 5.87 | 5.87 | -1.18% | 40,746,500 |
| Jan 16, 2026 | 6.03 | 6.14 | 5.85 | 5.94 | 5.94 | -2.62% | 75,698,920 |
| Jan 15, 2026 | 6.05 | 6.20 | 6.01 | 6.10 | 6.10 | 0.33% | 93,627,980 |
| Jan 14, 2026 | 5.91 | 6.26 | 5.90 | 6.08 | 6.08 | 3.05% | 106,539,900 |
| Jan 13, 2026 | 6.10 | 6.15 | 5.88 | 5.90 | 5.90 | -3.28% | 82,087,070 |
| Jan 12, 2026 | 5.74 | 6.14 | 5.73 | 6.10 | 6.10 | 7.77% | 115,160,400 |
| Jan 9, 2026 | 5.51 | 5.67 | 5.50 | 5.66 | 5.66 | 2.35% | 42,396,390 |
| Jan 8, 2026 | 5.45 | 5.55 | 5.43 | 5.53 | 5.53 | 1.47% | 27,589,150 |
| Jan 7, 2026 | 5.52 | 5.54 | 5.43 | 5.45 | 5.45 | -1.09% | 29,843,750 |
| Jan 6, 2026 | 5.49 | 5.53 | 5.45 | 5.51 | 5.51 | 0.36% | 28,284,670 |
| Jan 5, 2026 | 5.43 | 5.50 | 5.36 | 5.49 | 5.49 | 1.86% | 33,063,660 |
| Dec 31, 2025 | 5.31 | 5.43 | 5.31 | 5.39 | 5.39 | 1.13% | 27,848,110 |