Sumavision Technologies Co.,Ltd. (SHE:300079)
China · Delayed Price · Currency is CNY 4.530
-0.020 (-0.44%)
Aug 14, 2026, 3:04 PM CST
Sumavision Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |