Sumavision Technologies Co.,Ltd. (SHE:300079)
China · Delayed Price · Currency is CNY 4.790
-0.030 (-0.62%)
Sep 24, 2026, 3:04 PM CST
Sumavision Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4.31 | 4.42 | 4.30 | 4.41 | 4.41 | 2.80% | 19,379,541 |
| Aug 19, 2026 | 4.45 | 4.47 | 4.29 | 4.29 | 4.29 | -4.24% | 22,456,645 |
| Aug 18, 2026 | 4.56 | 4.56 | 4.45 | 4.48 | 4.48 | -1.97% | 18,791,820 |
| Aug 17, 2026 | 4.54 | 4.57 | 4.47 | 4.57 | 4.57 | 0.88% | 16,245,915 |
| Aug 14, 2026 | 4.53 | 4.59 | 4.47 | 4.53 | 4.53 | -0.44% | 19,626,010 |
| Aug 13, 2026 | 4.59 | 4.68 | 4.53 | 4.55 | 4.55 | -1.30% | 23,771,857 |
| Aug 12, 2026 | 4.59 | 4.66 | 4.54 | 4.61 | 4.61 | - | 26,136,833 |
| Aug 11, 2026 | 4.54 | 4.74 | 4.49 | 4.61 | 4.61 | 1.10% | 36,050,307 |
| Aug 10, 2026 | 4.49 | 4.57 | 4.45 | 4.56 | 4.56 | 1.11% | 21,254,415 |
| Aug 7, 2026 | 4.58 | 4.59 | 4.42 | 4.51 | 4.51 | -1.96% | 28,024,760 |
| Aug 6, 2026 | 4.60 | 4.70 | 4.54 | 4.60 | 4.60 | -0.86% | 29,718,420 |
| Aug 5, 2026 | 4.65 | 4.72 | 4.60 | 4.64 | 4.64 | -0.43% | 36,321,208 |
| Aug 4, 2026 | 4.62 | 4.68 | 4.57 | 4.66 | 4.66 | 1.08% | 30,491,991 |
| Aug 3, 2026 | 4.54 | 4.62 | 4.51 | 4.61 | 4.61 | 1.54% | 29,270,040 |
| Jul 31, 2026 | 4.46 | 4.62 | 4.44 | 4.54 | 4.54 | 2.95% | 40,980,574 |
| Jul 30, 2026 | 4.37 | 4.46 | 4.34 | 4.41 | 4.41 | 0.46% | 28,460,713 |
| Jul 29, 2026 | 4.37 | 4.47 | 4.35 | 4.39 | 4.39 | 0.46% | 32,687,244 |
| Jul 28, 2026 | 4.22 | 4.40 | 4.20 | 4.37 | 4.37 | 2.82% | 44,423,798 |
| Jul 27, 2026 | 4.11 | 4.26 | 4.09 | 4.25 | 4.25 | 2.91% | 22,084,436 |
| 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 |