Sumavision Technologies Co.,Ltd. (SHE:300079)
China
· Delayed Price · Currency is CNY 5.96
+0.05 (0.85%)
Mar 10, 2026, 3:04 PM CST
Sumavision Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.76 | 5.94 | 5.66 | 5.91 | 5.91 | 1.37% | 49,179,300 |
| Mar 6, 2026 | 5.81 | 5.85 | 5.77 | 5.83 | 5.83 | -0.51% | 37,414,660 |
| Mar 5, 2026 | 5.74 | 5.93 | 5.73 | 5.86 | 5.86 | 4.27% | 61,717,970 |
| Mar 4, 2026 | 5.60 | 5.72 | 5.56 | 5.62 | 5.62 | -0.88% | 41,546,036 |
| Mar 3, 2026 | 5.96 | 6.00 | 5.66 | 5.67 | 5.67 | -5.03% | 67,969,310 |
| Mar 2, 2026 | 6.16 | 6.20 | 5.91 | 5.97 | 5.97 | -5.54% | 90,247,430 |
| Feb 27, 2026 | 6.23 | 6.37 | 6.19 | 6.32 | 6.32 | 1.28% | 71,314,120 |
| Feb 26, 2026 | 6.39 | 6.43 | 6.22 | 6.24 | 6.24 | -2.35% | 77,873,960 |
| Feb 25, 2026 | 6.46 | 6.57 | 6.35 | 6.39 | 6.39 | -0.78% | 83,874,830 |
| Feb 24, 2026 | 6.71 | 6.77 | 6.40 | 6.44 | 6.44 | -2.28% | 126,565,600 |
| Feb 13, 2026 | 6.48 | 7.05 | 6.48 | 6.59 | 6.59 | 3.62% | 193,095,800 |
| Feb 12, 2026 | 6.55 | 6.55 | 6.35 | 6.36 | 6.36 | -3.05% | 85,858,827 |
| Feb 11, 2026 | 6.70 | 6.70 | 6.54 | 6.56 | 6.56 | -2.96% | 146,106,700 |
| Feb 10, 2026 | 6.27 | 7.18 | 6.27 | 6.76 | 6.76 | 8.16% | 239,831,100 |
| Feb 9, 2026 | 6.09 | 6.30 | 6.09 | 6.25 | 6.25 | 4.34% | 97,294,900 |
| Feb 6, 2026 | 5.95 | 6.10 | 5.85 | 5.99 | 5.99 | - | 49,479,438 |
| Feb 5, 2026 | 6.00 | 6.07 | 5.95 | 5.99 | 5.99 | -0.83% | 37,277,609 |
| Feb 4, 2026 | 6.10 | 6.12 | 5.97 | 6.04 | 6.04 | -1.79% | 54,145,890 |
| Feb 3, 2026 | 6.08 | 6.15 | 6.02 | 6.15 | 6.15 | 1.99% | 60,522,710 |
| Feb 2, 2026 | 6.11 | 6.28 | 6.02 | 6.03 | 6.03 | -0.17% | 85,231,410 |
| Jan 30, 2026 | 5.91 | 6.08 | 5.87 | 6.04 | 6.04 | 1.00% | 59,837,130 |
| Jan 29, 2026 | 5.90 | 6.11 | 5.82 | 5.98 | 5.98 | 0.84% | 61,273,570 |
| Jan 28, 2026 | 6.01 | 6.07 | 5.93 | 5.93 | 5.93 | -1.50% | 37,747,390 |
| Jan 27, 2026 | 5.95 | 6.10 | 5.90 | 6.02 | 6.02 | 0.50% | 47,880,230 |
| Jan 26, 2026 | 6.09 | 6.14 | 5.87 | 5.99 | 5.99 | -0.33% | 54,197,370 |
| Jan 23, 2026 | 5.90 | 6.03 | 5.88 | 6.01 | 6.01 | 1.86% | 48,431,840 |
| Jan 22, 2026 | 5.83 | 5.91 | 5.78 | 5.90 | 5.90 | 1.55% | 36,818,810 |
| Jan 21, 2026 | 5.79 | 5.87 | 5.76 | 5.81 | 5.81 | -0.34% | 31,532,650 |
| Jan 20, 2026 | 5.88 | 5.93 | 5.79 | 5.83 | 5.83 | -0.68% | 38,885,840 |
| Jan 19, 2026 | 5.91 | 5.93 | 5.80 | 5.87 | 5.87 | -1.18% | 40,746,500 |
| Jan 16, 2026 | 6.03 | 6.14 | 5.85 | 5.94 | 5.94 | -2.62% | 75,698,920 |
| Jan 15, 2026 | 6.05 | 6.20 | 6.01 | 6.10 | 6.10 | 0.33% | 93,627,980 |
| Jan 14, 2026 | 5.91 | 6.26 | 5.90 | 6.08 | 6.08 | 3.05% | 106,539,900 |
| Jan 13, 2026 | 6.10 | 6.15 | 5.88 | 5.90 | 5.90 | -3.28% | 82,087,070 |
| Jan 12, 2026 | 5.74 | 6.14 | 5.73 | 6.10 | 6.10 | 7.77% | 115,160,400 |
| Jan 9, 2026 | 5.51 | 5.67 | 5.50 | 5.66 | 5.66 | 2.35% | 42,396,390 |
| Jan 8, 2026 | 5.45 | 5.55 | 5.43 | 5.53 | 5.53 | 1.47% | 27,589,150 |
| Jan 7, 2026 | 5.52 | 5.54 | 5.43 | 5.45 | 5.45 | -1.09% | 29,843,750 |
| Jan 6, 2026 | 5.49 | 5.53 | 5.45 | 5.51 | 5.51 | 0.36% | 28,284,670 |
| Jan 5, 2026 | 5.43 | 5.50 | 5.36 | 5.49 | 5.49 | 1.86% | 33,063,660 |
| Dec 31, 2025 | 5.31 | 5.43 | 5.31 | 5.39 | 5.39 | 1.13% | 27,848,110 |
| Dec 30, 2025 | 5.29 | 5.39 | 5.28 | 5.33 | 5.33 | 0.57% | 24,118,610 |
| Dec 29, 2025 | 5.29 | 5.35 | 5.27 | 5.30 | 5.30 | - | 18,397,700 |
| Dec 26, 2025 | 5.31 | 5.33 | 5.26 | 5.30 | 5.30 | -0.19% | 17,010,340 |
| Dec 25, 2025 | 5.29 | 5.32 | 5.26 | 5.31 | 5.31 | 0.57% | 16,359,020 |
| Dec 24, 2025 | 5.21 | 5.29 | 5.19 | 5.28 | 5.28 | 1.34% | 15,497,090 |
| Dec 23, 2025 | 5.29 | 5.30 | 5.21 | 5.21 | 5.21 | -1.70% | 16,323,450 |
| Dec 22, 2025 | 5.31 | 5.34 | 5.28 | 5.30 | 5.30 | -0.38% | 17,180,574 |
| Dec 19, 2025 | 5.27 | 5.32 | 5.25 | 5.32 | 5.32 | 1.33% | 20,035,320 |
| Dec 18, 2025 | 5.22 | 5.30 | 5.19 | 5.25 | 5.25 | 0.38% | 19,460,600 |
| Dec 17, 2025 | 5.21 | 5.26 | 5.12 | 5.23 | 5.23 | -0.19% | 23,783,980 |
| Dec 16, 2025 | 5.29 | 5.31 | 5.21 | 5.24 | 5.24 | 0.96% | 24,293,480 |
| Dec 15, 2025 | 5.25 | 5.27 | 5.16 | 5.19 | 5.19 | -1.70% | 18,562,620 |
| Dec 12, 2025 | 5.27 | 5.33 | 5.25 | 5.28 | 5.28 | 0.76% | 19,062,520 |
| Dec 11, 2025 | 5.35 | 5.35 | 5.23 | 5.24 | 5.24 | -2.06% | 23,516,360 |
| Dec 10, 2025 | 5.42 | 5.43 | 5.29 | 5.35 | 5.35 | -1.47% | 33,320,100 |
| Dec 9, 2025 | 5.54 | 5.56 | 5.43 | 5.43 | 5.43 | -2.34% | 27,514,820 |
| Dec 8, 2025 | 5.56 | 5.61 | 5.54 | 5.56 | 5.56 | 0.18% | 22,122,100 |
| Dec 5, 2025 | 5.50 | 5.55 | 5.46 | 5.55 | 5.55 | 0.73% | 24,222,300 |
| Dec 4, 2025 | 5.54 | 5.57 | 5.46 | 5.51 | 5.51 | -0.54% | 22,565,800 |
| Dec 3, 2025 | 5.71 | 5.72 | 5.51 | 5.54 | 5.54 | -2.81% | 39,643,860 |
| Dec 2, 2025 | 5.70 | 5.73 | 5.65 | 5.70 | 5.70 | -0.35% | 23,792,500 |
| Dec 1, 2025 | 5.66 | 5.76 | 5.61 | 5.72 | 5.72 | 1.06% | 35,223,100 |
| Nov 28, 2025 | 5.62 | 5.67 | 5.57 | 5.66 | 5.66 | 0.71% | 22,784,630 |
| Nov 27, 2025 | 5.68 | 5.70 | 5.61 | 5.62 | 5.62 | -1.06% | 25,897,700 |
| Nov 26, 2025 | 5.71 | 5.79 | 5.65 | 5.68 | 5.68 | -1.05% | 31,403,100 |
| Nov 25, 2025 | 5.69 | 5.77 | 5.67 | 5.74 | 5.74 | 0.88% | 44,667,550 |
| Nov 24, 2025 | 5.52 | 5.73 | 5.46 | 5.69 | 5.69 | 3.83% | 47,079,110 |
| Nov 21, 2025 | 5.62 | 5.70 | 5.41 | 5.48 | 5.48 | -3.18% | 39,434,990 |
| Nov 20, 2025 | 5.65 | 5.72 | 5.60 | 5.66 | 5.66 | 0.89% | 31,437,510 |
| Nov 19, 2025 | 5.73 | 5.73 | 5.58 | 5.61 | 5.61 | -2.09% | 34,336,190 |
| Nov 18, 2025 | 5.64 | 5.76 | 5.60 | 5.73 | 5.73 | 1.60% | 50,314,920 |
| Nov 17, 2025 | 5.58 | 5.66 | 5.53 | 5.64 | 5.64 | 1.62% | 31,804,860 |
| Nov 14, 2025 | 5.57 | 5.62 | 5.54 | 5.55 | 5.55 | -0.72% | 21,442,380 |
| Nov 13, 2025 | 5.57 | 5.60 | 5.52 | 5.59 | 5.59 | 0.90% | 21,673,190 |
| Nov 12, 2025 | 5.58 | 5.61 | 5.52 | 5.54 | 5.54 | -0.72% | 23,068,260 |
| Nov 11, 2025 | 5.59 | 5.63 | 5.56 | 5.58 | 5.58 | - | 22,678,700 |
| Nov 10, 2025 | 5.55 | 5.60 | 5.55 | 5.58 | 5.58 | 0.54% | 22,584,980 |
| Nov 7, 2025 | 5.60 | 5.61 | 5.55 | 5.55 | 5.55 | -1.07% | 25,946,280 |
| Nov 6, 2025 | 5.65 | 5.66 | 5.59 | 5.61 | 5.61 | -0.71% | 23,876,230 |
| Nov 5, 2025 | 5.63 | 5.69 | 5.57 | 5.65 | 5.65 | -0.18% | 30,674,010 |
| Nov 4, 2025 | 5.69 | 5.70 | 5.61 | 5.66 | 5.66 | -0.88% | 24,681,890 |
| Nov 3, 2025 | 5.66 | 5.72 | 5.62 | 5.71 | 5.71 | 1.06% | 29,721,610 |
| Oct 31, 2025 | 5.53 | 5.68 | 5.53 | 5.65 | 5.65 | 1.99% | 32,620,320 |
| Oct 30, 2025 | 5.61 | 5.64 | 5.53 | 5.54 | 5.54 | -0.89% | 28,513,340 |
| Oct 29, 2025 | 5.63 | 5.64 | 5.54 | 5.59 | 5.59 | -0.71% | 27,235,070 |
| Oct 28, 2025 | 5.65 | 5.68 | 5.57 | 5.63 | 5.63 | - | 25,525,120 |
| Oct 27, 2025 | 5.68 | 5.71 | 5.61 | 5.63 | 5.63 | -0.53% | 28,782,190 |
| Oct 24, 2025 | 5.68 | 5.71 | 5.63 | 5.66 | 5.66 | -0.88% | 30,496,100 |
| Oct 23, 2025 | 5.68 | 5.72 | 5.57 | 5.71 | 5.71 | 0.53% | 22,785,870 |
| Oct 22, 2025 | 5.65 | 5.74 | 5.61 | 5.68 | 5.68 | 0.35% | 20,875,320 |
| Oct 21, 2025 | 5.58 | 5.69 | 5.57 | 5.66 | 5.66 | 1.25% | 21,926,040 |
| Oct 20, 2025 | 5.55 | 5.63 | 5.55 | 5.59 | 5.59 | 1.45% | 22,355,650 |
| Oct 17, 2025 | 5.68 | 5.72 | 5.49 | 5.51 | 5.51 | -2.99% | 30,564,600 |
| Oct 16, 2025 | 5.73 | 5.75 | 5.66 | 5.68 | 5.68 | -1.39% | 22,572,200 |
| Oct 15, 2025 | 5.69 | 5.79 | 5.64 | 5.76 | 5.76 | 1.23% | 30,860,500 |
| Oct 14, 2025 | 5.86 | 5.91 | 5.68 | 5.69 | 5.69 | -2.57% | 38,152,880 |
| Oct 13, 2025 | 5.71 | 5.86 | 5.62 | 5.84 | 5.84 | -0.85% | 36,501,690 |
| Oct 10, 2025 | 5.90 | 5.96 | 5.81 | 5.89 | 5.89 | -0.51% | 33,346,340 |
| Oct 9, 2025 | 5.93 | 6.00 | 5.90 | 5.92 | 5.92 | 0.85% | 36,953,520 |