Sumavision Technologies Co.,Ltd. (SHE:300079)
China · Delayed Price · Currency is CNY 4.660
-0.250 (-5.09%)
Jun 11, 2026, 2:25 PM CST
Sumavision Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.97 | 4.97 | 4.65 | 4.68 | - | -4.68% | 20,099,704 |
| Jun 10, 2026 | 4.96 | 5.02 | 4.82 | 4.91 | 4.91 | -1.80% | 23,703,930 |
| Jun 9, 2026 | 4.97 | 5.03 | 4.93 | 5.00 | 5.00 | 1.21% | 23,407,460 |
| Jun 8, 2026 | 4.97 | 5.06 | 4.87 | 4.94 | 4.94 | -1.79% | 30,429,790 |
| Jun 5, 2026 | 4.98 | 5.13 | 4.91 | 5.03 | 5.03 | 1.41% | 26,130,440 |
| Jun 4, 2026 | 5.10 | 5.13 | 4.95 | 4.96 | 4.96 | -3.31% | 28,960,930 |
| Jun 3, 2026 | 5.11 | 5.21 | 5.09 | 5.13 | 5.13 | - | 24,432,150 |
| Jun 2, 2026 | 5.23 | 5.23 | 5.09 | 5.13 | 5.13 | -1.54% | 21,133,700 |
| Jun 1, 2026 | 5.09 | 5.27 | 5.09 | 5.21 | 5.21 | 2.36% | 29,831,000 |
| May 29, 2026 | 5.33 | 5.38 | 5.08 | 5.09 | 5.09 | -4.50% | 39,012,850 |
| May 28, 2026 | 5.29 | 5.37 | 5.17 | 5.33 | 5.33 | 0.57% | 30,234,290 |
| May 27, 2026 | 5.44 | 5.55 | 5.27 | 5.30 | 5.30 | -2.93% | 34,243,620 |
| May 26, 2026 | 5.59 | 5.59 | 5.37 | 5.46 | 5.46 | -3.02% | 39,177,320 |
| May 25, 2026 | 5.75 | 5.80 | 5.53 | 5.63 | 5.63 | -1.92% | 41,169,690 |
| May 22, 2026 | 5.65 | 5.77 | 5.59 | 5.74 | 5.74 | 1.41% | 43,083,690 |
| May 21, 2026 | 5.71 | 5.91 | 5.65 | 5.66 | 5.66 | -0.53% | 56,261,810 |
| May 20, 2026 | 5.85 | 5.88 | 5.68 | 5.69 | 5.69 | -3.40% | 34,684,690 |
| May 19, 2026 | 5.77 | 5.89 | 5.74 | 5.89 | 5.89 | 2.08% | 39,516,690 |
| May 18, 2026 | 5.70 | 5.80 | 5.70 | 5.77 | 5.77 | 0.35% | 30,251,280 |
| May 15, 2026 | 5.76 | 5.84 | 5.66 | 5.75 | 5.75 | - | 38,856,160 |
| May 14, 2026 | 5.94 | 5.95 | 5.74 | 5.75 | 5.75 | -2.54% | 42,873,920 |
| May 13, 2026 | 5.89 | 5.99 | 5.87 | 5.90 | 5.90 | -0.84% | 51,208,670 |
| May 12, 2026 | 5.85 | 6.04 | 5.84 | 5.95 | 5.95 | 1.19% | 57,091,560 |
| May 11, 2026 | 5.82 | 5.92 | 5.77 | 5.88 | 5.88 | 1.73% | 48,101,200 |
| May 8, 2026 | 5.75 | 5.82 | 5.71 | 5.78 | 5.78 | 0.52% | 31,143,250 |
| May 7, 2026 | 5.66 | 5.76 | 5.61 | 5.75 | 5.75 | 2.13% | 36,338,440 |
| May 6, 2026 | 5.58 | 5.70 | 5.57 | 5.63 | 5.63 | 1.26% | 34,515,770 |
| Apr 30, 2026 | 5.52 | 5.58 | 5.51 | 5.56 | 5.56 | 0.54% | 26,236,120 |
| Apr 29, 2026 | 5.44 | 5.56 | 5.42 | 5.53 | 5.53 | 1.47% | 27,604,610 |
| Apr 28, 2026 | 5.54 | 5.56 | 5.42 | 5.45 | 5.45 | -2.15% | 27,301,980 |
| Apr 27, 2026 | 5.48 | 5.57 | 5.42 | 5.57 | 5.57 | 1.27% | 29,071,370 |
| Apr 24, 2026 | 5.47 | 5.55 | 5.37 | 5.50 | 5.50 | -0.72% | 32,120,460 |
| Apr 23, 2026 | 5.56 | 5.59 | 5.44 | 5.54 | 5.54 | -0.89% | 35,811,540 |
| Apr 22, 2026 | 5.48 | 5.62 | 5.41 | 5.59 | 5.59 | 1.64% | 38,923,370 |
| Apr 21, 2026 | 5.47 | 5.52 | 5.42 | 5.50 | 5.50 | - | 24,653,470 |
| Apr 20, 2026 | 5.44 | 5.52 | 5.41 | 5.50 | 5.50 | 1.10% | 28,988,040 |
| Apr 17, 2026 | 5.42 | 5.49 | 5.38 | 5.44 | 5.44 | 0.55% | 28,211,110 |
| Apr 16, 2026 | 5.32 | 5.42 | 5.31 | 5.41 | 5.41 | 1.88% | 26,214,180 |
| Apr 15, 2026 | 5.42 | 5.43 | 5.30 | 5.31 | 5.31 | -1.67% | 24,407,790 |
| Apr 14, 2026 | 5.39 | 5.44 | 5.33 | 5.40 | 5.40 | 1.12% | 22,348,820 |
| Apr 13, 2026 | 5.32 | 5.37 | 5.29 | 5.34 | 5.34 | -0.37% | 19,210,700 |
| Apr 10, 2026 | 5.37 | 5.42 | 5.35 | 5.36 | 5.36 | 0.94% | 21,939,260 |
| Apr 9, 2026 | 5.37 | 5.42 | 5.29 | 5.31 | 5.31 | -2.21% | 26,988,070 |
| Apr 8, 2026 | 5.27 | 5.44 | 5.27 | 5.43 | 5.43 | 5.23% | 37,710,790 |
| Apr 7, 2026 | 5.11 | 5.17 | 5.10 | 5.16 | 5.16 | 1.38% | 19,658,530 |
| Apr 3, 2026 | 5.22 | 5.24 | 5.08 | 5.09 | 5.09 | -1.74% | 23,852,500 |
| Apr 2, 2026 | 5.28 | 5.28 | 5.15 | 5.18 | 5.18 | -2.08% | 22,463,630 |
| Apr 1, 2026 | 5.35 | 5.37 | 5.26 | 5.29 | 5.29 | 1.15% | 22,751,570 |
| Mar 31, 2026 | 5.31 | 5.36 | 5.21 | 5.23 | 5.23 | -1.32% | 20,894,600 |
| Mar 30, 2026 | 5.25 | 5.31 | 5.15 | 5.30 | 5.30 | -0.38% | 26,546,820 |