Sumavision Technologies Co.,Ltd. (SHE:300079)
China · Delayed Price · Currency is CNY 4.130
-0.160 (-3.73%)
Jul 24, 2026, 3:06 PM CST
Sumavision Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.24 | 4.27 | 4.12 | 4.13 | 4.13 | -3.73% | 24,486,049 |
| Jul 23, 2026 | 4.18 | 4.29 | 4.15 | 4.29 | 4.29 | 2.14% | 25,623,258 |
| Jul 22, 2026 | 4.23 | 4.25 | 4.14 | 4.20 | 4.20 | -1.64% | 26,603,078 |
| Jul 21, 2026 | 4.14 | 4.27 | 4.12 | 4.27 | 4.27 | 2.40% | 36,791,090 |
| Jul 20, 2026 | 4.12 | 4.24 | 4.08 | 4.17 | 4.17 | 1.46% | 29,817,180 |
| Jul 17, 2026 | 4.24 | 4.29 | 4.10 | 4.11 | 4.11 | -3.07% | 27,822,990 |
| Jul 16, 2026 | 4.19 | 4.32 | 4.13 | 4.24 | 4.24 | 0.71% | 28,663,320 |
| Jul 15, 2026 | 4.09 | 4.23 | 4.08 | 4.21 | 4.21 | 2.18% | 25,750,760 |
| Jul 14, 2026 | 4.05 | 4.12 | 3.99 | 4.12 | 4.12 | 1.48% | 21,750,363 |
| Jul 13, 2026 | 4.23 | 4.29 | 4.04 | 4.06 | 4.06 | -4.47% | 33,574,495 |
| Jul 10, 2026 | 4.14 | 4.35 | 4.09 | 4.25 | 4.25 | 1.92% | 38,959,230 |
| Jul 9, 2026 | 4.11 | 4.18 | 4.04 | 4.17 | 4.17 | 0.72% | 25,809,847 |
| Jul 8, 2026 | 4.06 | 4.21 | 4.02 | 4.14 | 4.14 | 1.97% | 31,903,900 |
| Jul 7, 2026 | 4.13 | 4.18 | 4.03 | 4.06 | 4.06 | -1.93% | 18,391,067 |
| Jul 6, 2026 | 4.21 | 4.26 | 4.12 | 4.14 | 4.14 | -1.90% | 21,423,938 |
| Jul 3, 2026 | 4.22 | 4.27 | 4.17 | 4.22 | 4.22 | 0.72% | 21,352,688 |
| Jul 2, 2026 | 4.26 | 4.34 | 4.18 | 4.21 | 4.19 | -1.64% | 29,708,334 |
| Jul 1, 2026 | 4.19 | 4.34 | 4.15 | 4.28 | 4.26 | 1.90% | 31,181,515 |
| Jun 30, 2026 | 4.15 | 4.22 | 4.07 | 4.20 | 4.18 | 1.45% | 23,613,733 |
| Jun 29, 2026 | 4.12 | 4.16 | 4.05 | 4.14 | 4.12 | -0.24% | 27,052,225 |
| Jun 26, 2026 | 4.25 | 4.26 | 4.12 | 4.15 | 4.13 | -3.04% | 27,774,305 |
| Jun 25, 2026 | 4.37 | 4.38 | 4.23 | 4.28 | 4.26 | -2.28% | 27,127,791 |
| Jun 24, 2026 | 4.51 | 4.52 | 4.31 | 4.38 | 4.36 | -3.10% | 29,357,075 |
| Jun 23, 2026 | 4.54 | 4.63 | 4.47 | 4.52 | 4.50 | -0.88% | 29,308,854 |
| Jun 22, 2026 | 4.51 | 4.57 | 4.36 | 4.56 | 4.54 | 1.11% | 33,096,409 |
| Jun 18, 2026 | 4.55 | 4.61 | 4.47 | 4.51 | 4.49 | -1.31% | 24,619,050 |
| Jun 17, 2026 | 4.66 | 4.67 | 4.51 | 4.57 | 4.55 | -2.35% | 32,106,650 |
| Jun 16, 2026 | 4.69 | 4.72 | 4.59 | 4.68 | 4.66 | -0.64% | 25,555,140 |
| Jun 15, 2026 | 4.70 | 4.76 | 4.64 | 4.71 | 4.69 | 0.64% | 31,244,520 |
| Jun 12, 2026 | 4.75 | 4.77 | 4.63 | 4.68 | 4.66 | -0.21% | 40,186,210 |
| Jun 11, 2026 | 4.87 | 4.89 | 4.63 | 4.69 | 4.67 | -4.48% | 31,257,660 |
| Jun 10, 2026 | 4.96 | 5.02 | 4.82 | 4.91 | 4.89 | -1.80% | 23,703,930 |
| Jun 9, 2026 | 4.97 | 5.03 | 4.93 | 5.00 | 4.98 | 1.21% | 23,407,469 |
| Jun 8, 2026 | 4.97 | 5.06 | 4.87 | 4.94 | 4.92 | -1.79% | 30,429,790 |
| Jun 5, 2026 | 4.98 | 5.13 | 4.91 | 5.03 | 5.01 | 1.41% | 26,130,440 |
| Jun 4, 2026 | 5.10 | 5.13 | 4.95 | 4.96 | 4.94 | -3.31% | 28,960,930 |
| Jun 3, 2026 | 5.11 | 5.21 | 5.09 | 5.13 | 5.11 | - | 24,432,150 |
| Jun 2, 2026 | 5.23 | 5.23 | 5.09 | 5.13 | 5.11 | -1.54% | 21,133,700 |
| Jun 1, 2026 | 5.09 | 5.27 | 5.09 | 5.21 | 5.19 | 2.36% | 29,831,000 |
| May 29, 2026 | 5.33 | 5.38 | 5.08 | 5.09 | 5.07 | -4.50% | 39,012,850 |
| May 28, 2026 | 5.29 | 5.37 | 5.17 | 5.33 | 5.30 | 0.57% | 30,234,290 |
| May 27, 2026 | 5.44 | 5.55 | 5.27 | 5.30 | 5.27 | -2.93% | 34,243,620 |
| May 26, 2026 | 5.59 | 5.59 | 5.37 | 5.46 | 5.43 | -3.02% | 39,177,320 |
| May 25, 2026 | 5.75 | 5.80 | 5.53 | 5.63 | 5.60 | -1.92% | 41,169,690 |
| May 22, 2026 | 5.65 | 5.77 | 5.59 | 5.74 | 5.71 | 1.41% | 43,083,690 |
| May 21, 2026 | 5.71 | 5.91 | 5.65 | 5.66 | 5.63 | -0.53% | 56,261,810 |
| May 20, 2026 | 5.85 | 5.88 | 5.68 | 5.69 | 5.66 | -3.40% | 34,684,690 |
| May 19, 2026 | 5.77 | 5.89 | 5.74 | 5.89 | 5.86 | 2.08% | 39,516,690 |
| May 18, 2026 | 5.70 | 5.80 | 5.70 | 5.77 | 5.74 | 0.35% | 30,251,280 |
| May 15, 2026 | 5.76 | 5.84 | 5.66 | 5.75 | 5.72 | - | 38,856,160 |