Sumavision Technologies Co.,Ltd. (SHE:300079)
China · Delayed Price · Currency is CNY 4.780
-0.100 (-2.05%)
Nov 6, 2026, 3:04 PM CST
Sumavision Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.57 | 4.84 | 4.57 | 4.78 | 4.78 | -2.05% | 33,045,300 |
| Nov 5, 2026 | 4.71 | 4.98 | 4.71 | 4.88 | 4.88 | 2.52% | 50,641,247 |
| Nov 4, 2026 | 4.61 | 4.77 | 4.61 | 4.76 | 4.76 | 3.03% | 28,270,074 |
| Nov 3, 2026 | 4.65 | 4.74 | 4.60 | 4.62 | 4.62 | -1.49% | 23,792,430 |
| Nov 2, 2026 | 4.40 | 4.73 | 4.38 | 4.69 | 4.69 | 7.08% | 37,178,029 |
| Oct 30, 2026 | 4.57 | 4.61 | 4.37 | 4.38 | 4.38 | -4.78% | 29,879,242 |
| Oct 29, 2026 | 4.70 | 4.71 | 4.58 | 4.60 | 4.60 | -2.75% | 20,506,125 |
| Oct 28, 2026 | 4.66 | 4.79 | 4.62 | 4.73 | 4.73 | 1.94% | 24,581,040 |
| Oct 27, 2026 | 4.81 | 4.87 | 4.64 | 4.64 | 4.64 | -3.93% | 25,309,154 |
| Oct 26, 2026 | 4.72 | 4.90 | 4.70 | 4.83 | 4.83 | 1.47% | 33,933,711 |
| Oct 23, 2026 | 4.52 | 4.76 | 4.41 | 4.76 | 4.76 | 4.39% | 39,000,265 |
| Oct 22, 2026 | 4.76 | 4.78 | 4.56 | 4.56 | 4.56 | -4.40% | 21,919,829 |
| Oct 21, 2026 | 4.75 | 4.82 | 4.71 | 4.77 | 4.77 | 0.42% | 21,562,973 |
| Oct 20, 2026 | 4.65 | 4.76 | 4.62 | 4.75 | 4.75 | 1.71% | 16,929,700 |
| Oct 19, 2026 | 4.68 | 4.75 | 4.56 | 4.67 | 4.67 | -0.85% | 20,278,103 |
| Oct 16, 2026 | 4.81 | 4.86 | 4.66 | 4.71 | 4.71 | -1.26% | 22,901,468 |
| Oct 15, 2026 | 4.84 | 4.93 | 4.73 | 4.77 | 4.77 | -3.25% | 29,145,951 |
| Oct 14, 2026 | 4.91 | 5.02 | 4.88 | 4.93 | 4.93 | -0.40% | 27,010,536 |
| Oct 13, 2026 | 4.85 | 4.99 | 4.79 | 4.95 | 4.95 | 1.02% | 27,562,263 |
| Oct 12, 2026 | 4.92 | 4.95 | 4.84 | 4.90 | 4.90 | 0.20% | 24,032,080 |
| Oct 9, 2026 | 4.67 | 4.90 | 4.60 | 4.89 | 4.89 | 4.94% | 29,738,760 |
| Oct 8, 2026 | 4.81 | 4.82 | 4.63 | 4.66 | 4.66 | -2.51% | 18,463,300 |
| Sep 30, 2026 | 4.82 | 4.84 | 4.76 | 4.78 | 4.78 | -0.21% | 11,272,200 |
| Sep 29, 2026 | 4.66 | 4.82 | 4.66 | 4.79 | 4.79 | 2.13% | 14,819,771 |
| Sep 28, 2026 | 4.79 | 4.81 | 4.64 | 4.69 | 4.69 | -2.09% | 16,099,366 |
| Sep 24, 2026 | 4.80 | 4.83 | 4.77 | 4.79 | 4.79 | -0.62% | 12,759,039 |
| Sep 23, 2026 | 4.89 | 4.90 | 4.76 | 4.82 | 4.82 | -1.83% | 21,722,040 |
| Sep 22, 2026 | 4.87 | 4.95 | 4.87 | 4.91 | 4.91 | 1.45% | 28,958,210 |
| Sep 21, 2026 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | 1.04% | 17,491,876 |
| Sep 18, 2026 | 4.84 | 4.86 | 4.77 | 4.79 | 4.79 | -0.42% | 19,460,850 |
| Sep 17, 2026 | 4.78 | 4.84 | 4.75 | 4.81 | 4.81 | 0.21% | 16,846,750 |
| Sep 16, 2026 | 4.78 | 4.85 | 4.75 | 4.80 | 4.80 | - | 20,293,100 |
| Sep 15, 2026 | 4.91 | 4.93 | 4.79 | 4.80 | 4.80 | -1.84% | 18,228,000 |
| Sep 14, 2026 | 4.93 | 5.01 | 4.86 | 4.89 | 4.89 | -1.21% | 22,730,780 |
| Sep 11, 2026 | 4.98 | 5.01 | 4.90 | 4.95 | 4.95 | -1.00% | 23,577,501 |
| Sep 10, 2026 | 5.09 | 5.11 | 4.96 | 5.00 | 5.00 | -2.91% | 29,969,166 |
| Sep 9, 2026 | 5.03 | 5.34 | 4.95 | 5.15 | 5.15 | 2.18% | 80,329,771 |
| Sep 8, 2026 | 4.97 | 5.14 | 4.93 | 5.04 | 5.04 | 1.61% | 34,015,880 |
| Sep 7, 2026 | 5.02 | 5.08 | 4.93 | 4.96 | 4.96 | -1.78% | 37,284,314 |
| Sep 4, 2026 | 5.09 | 5.27 | 5.03 | 5.05 | 5.05 | - | 51,786,173 |
| Sep 3, 2026 | 5.02 | 5.18 | 5.01 | 5.05 | 5.05 | 0.60% | 53,743,361 |
| Sep 2, 2026 | 5.19 | 5.26 | 5.01 | 5.02 | 5.02 | -4.56% | 73,960,358 |
| Sep 1, 2026 | 4.87 | 5.37 | 4.80 | 5.26 | 5.26 | 9.58% | 162,664,245 |
| Aug 31, 2026 | 4.52 | 4.82 | 4.49 | 4.80 | 4.80 | 5.26% | 55,634,907 |
| Aug 28, 2026 | 4.57 | 4.62 | 4.55 | 4.56 | 4.56 | -0.22% | 19,901,127 |
| Aug 27, 2026 | 4.55 | 4.59 | 4.53 | 4.57 | 4.57 | 0.22% | 17,375,700 |
| Aug 26, 2026 | 4.54 | 4.59 | 4.51 | 4.56 | 4.56 | - | 17,261,966 |
| Aug 25, 2026 | 4.38 | 4.57 | 4.35 | 4.56 | 4.56 | 3.40% | 25,593,374 |
| Aug 24, 2026 | 4.42 | 4.50 | 4.36 | 4.41 | 4.41 | 0.68% | 20,772,880 |
| Aug 21, 2026 | 4.38 | 4.42 | 4.33 | 4.38 | 4.38 | -0.68% | 13,101,619 |