Sumavision Technologies Co.,Ltd. (SHE:300079)
China
· Delayed Price · Currency is CNY 5.53
+0.08 (1.47%)
Apr 29, 2026, 3:04 PM CST
Sumavision Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,546,823 |
| 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% | 35,176,086 |
| Mar 16, 2026 | 5.77 | 5.88 | 5.75 | 5.88 | 5.88 | 1.55% | 30,792,859 |
| 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% | 56,009,077 |
| 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 |