Sumavision Technologies Co.,Ltd. (SHE:300079)
China · Delayed Price · Currency is CNY 5.66
-0.03 (-0.53%)
May 21, 2026, 3:04 PM CST
Sumavision Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 5.17 | 5.35 | 5.17 | 5.32 | 5.32 | 1.14% | 22,107,970 |
| Mar 26, 2026 | 5.40 | 5.44 | 5.23 | 5.26 | 5.26 | -2.59% | 26,162,180 |
| Mar 25, 2026 | 5.33 | 5.45 | 5.31 | 5.40 | 5.40 | 1.89% | 29,808,250 |
| Mar 24, 2026 | 5.30 | 5.33 | 5.16 | 5.30 | 5.30 | 2.32% | 31,180,380 |
| Mar 23, 2026 | 5.32 | 5.40 | 5.11 | 5.18 | 5.18 | -5.65% | 49,281,720 |
| 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% | 35,176,080 |
| Mar 16, 2026 | 5.77 | 5.88 | 5.75 | 5.88 | 5.88 | 1.55% | 30,792,850 |
| 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% | 56,008,970 |
| Mar 9, 2026 | 5.76 | 5.94 | 5.66 | 5.91 | 5.91 | 1.37% | 49,179,300 |