Sumavision Technologies Co., Ltd. Class A 300079
SZSE · China · Electronic Technology
CNY 4.78-0.01 (-0.21%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.78 | -0.21% | CNY 4.82 | CNY 4.84 | CNY 4.76 | 11.27M |
| 2026-09-29 | CNY 4.79 | +2.13% | CNY 4.66 | CNY 4.82 | CNY 4.66 | 14.82M |
| 2026-09-28 | CNY 4.69 | -2.09% | CNY 4.79 | CNY 4.81 | CNY 4.64 | 16.10M |
| 2026-09-24 | CNY 4.79 | -0.62% | CNY 4.80 | CNY 4.83 | CNY 4.77 | 12.92M |
| 2026-09-23 | CNY 4.82 | -1.83% | CNY 4.89 | CNY 4.90 | CNY 4.76 | 21.72M |
| 2026-09-22 | CNY 4.91 | +1.45% | CNY 4.87 | CNY 4.95 | CNY 4.87 | 28.96M |
| 2026-09-21 | CNY 4.84 | +1.04% | CNY 4.78 | CNY 4.86 | CNY 4.78 | 17.49M |
| 2026-09-18 | CNY 4.79 | -0.42% | CNY 4.84 | CNY 4.86 | CNY 4.77 | 19.46M |
| 2026-09-17 | CNY 4.81 | +0.21% | CNY 4.78 | CNY 4.84 | CNY 4.75 | 16.85M |
| 2026-09-16 | CNY 4.80 | 0.00% | CNY 4.78 | CNY 4.85 | CNY 4.75 | 20.29M |
| 2026-09-15 | CNY 4.80 | -1.84% | CNY 4.91 | CNY 4.93 | CNY 4.79 | 18.22M |
| 2026-09-14 | CNY 4.89 | -1.21% | CNY 4.93 | CNY 5.01 | CNY 4.86 | 22.73M |
| 2026-09-11 | CNY 4.95 | -1.00% | CNY 4.98 | CNY 5.01 | CNY 4.90 | 23.57M |
| 2026-09-10 | CNY 5.00 | -2.91% | CNY 5.09 | CNY 5.11 | CNY 4.96 | 29.97M |
| 2026-09-09 | CNY 5.15 | +2.18% | CNY 5.03 | CNY 5.34 | CNY 4.95 | 80.30M |
| 2026-09-08 | CNY 5.04 | +1.61% | CNY 4.97 | CNY 5.14 | CNY 4.93 | 34.02M |
| 2026-09-07 | CNY 4.96 | -1.78% | CNY 5.02 | CNY 5.08 | CNY 4.93 | 37.28M |
| 2026-09-04 | CNY 5.05 | 0.00% | CNY 5.09 | CNY 5.27 | CNY 5.03 | 51.78M |
| 2026-09-03 | CNY 5.05 | +0.60% | CNY 5.02 | CNY 5.18 | CNY 5.01 | 53.73M |
| 2026-09-02 | CNY 5.02 | -4.56% | CNY 5.19 | CNY 5.26 | CNY 5.01 | 73.96M |
| 2026-09-01 | CNY 5.26 | +9.58% | CNY 4.87 | CNY 5.37 | CNY 4.80 | 162.62M |
| 2026-08-31 | CNY 4.80 | +5.26% | CNY 4.52 | CNY 4.82 | CNY 4.49 | 55.56M |
| 2026-08-28 | CNY 4.56 | -0.22% | CNY 4.57 | CNY 4.62 | CNY 4.55 | 19.89M |
| 2026-08-27 | CNY 4.57 | +0.22% | CNY 4.55 | CNY 4.59 | CNY 4.53 | 17.37M |
| 2026-08-26 | CNY 4.56 | 0.00% | CNY 4.54 | CNY 4.59 | CNY 4.51 | 17.25M |
| 2026-08-25 | CNY 4.56 | +3.40% | CNY 4.38 | CNY 4.57 | CNY 4.35 | 25.59M |
| 2026-08-24 | CNY 4.41 | +0.68% | CNY 4.42 | CNY 4.50 | CNY 4.36 | 20.77M |
| 2026-08-21 | CNY 4.38 | -0.68% | CNY 4.38 | CNY 4.42 | CNY 4.33 | 13.10M |
| 2026-08-20 | CNY 4.41 | +2.80% | CNY 4.31 | CNY 4.42 | CNY 4.30 | 19.36M |
| 2026-08-19 | CNY 4.29 | -4.24% | CNY 4.45 | CNY 4.47 | CNY 4.29 | 22.45M |
| 2026-08-18 | CNY 4.48 | -1.97% | CNY 4.56 | CNY 4.56 | CNY 4.45 | 18.79M |
| 2026-08-17 | CNY 4.57 | +0.88% | CNY 4.54 | CNY 4.57 | CNY 4.47 | 16.25M |
| 2026-08-14 | CNY 4.53 | -0.44% | CNY 4.53 | CNY 4.59 | CNY 4.47 | 19.63M |
| 2026-08-13 | CNY 4.55 | -1.30% | CNY 4.59 | CNY 4.68 | CNY 4.53 | 23.77M |
| 2026-08-12 | CNY 4.61 | 0.00% | CNY 4.59 | CNY 4.66 | CNY 4.54 | 26.14M |
| 2026-08-11 | CNY 4.61 | +1.10% | CNY 4.54 | CNY 4.74 | CNY 4.49 | 36.05M |
| 2026-08-10 | CNY 4.56 | +1.11% | CNY 4.49 | CNY 4.57 | CNY 4.45 | 21.25M |
| 2026-08-07 | CNY 4.51 | -1.96% | CNY 4.58 | CNY 4.59 | CNY 4.42 | 28.01M |
| 2026-08-06 | CNY 4.60 | -0.86% | CNY 4.60 | CNY 4.70 | CNY 4.54 | 29.72M |
| 2026-08-05 | CNY 4.64 | -0.43% | CNY 4.65 | CNY 4.72 | CNY 4.60 | 36.32M |
| 2026-08-04 | CNY 4.66 | +1.08% | CNY 4.62 | CNY 4.68 | CNY 4.57 | 30.49M |
| 2026-08-03 | CNY 4.61 | +1.54% | CNY 4.54 | CNY 4.62 | CNY 4.51 | 29.27M |
| 2026-07-31 | CNY 4.54 | +2.95% | CNY 4.46 | CNY 4.62 | CNY 4.44 | 40.98M |
| 2026-07-30 | CNY 4.41 | +0.46% | CNY 4.37 | CNY 4.46 | CNY 4.34 | 28.44M |
| 2026-07-29 | CNY 4.39 | +0.46% | CNY 4.37 | CNY 4.47 | CNY 4.35 | 32.65M |
| 2026-07-28 | CNY 4.37 | +2.82% | CNY 4.22 | CNY 4.40 | CNY 4.20 | 44.40M |
| 2026-07-27 | CNY 4.25 | +2.91% | CNY 4.11 | CNY 4.26 | CNY 4.09 | 22.08M |
| 2026-07-24 | CNY 4.13 | -3.73% | CNY 4.24 | CNY 4.27 | CNY 4.12 | 24.48M |
| 2026-07-23 | CNY 4.29 | +2.14% | CNY 4.18 | CNY 4.29 | CNY 4.15 | 25.62M |
| 2026-07-22 | CNY 4.20 | -1.64% | CNY 4.23 | CNY 4.25 | CNY 4.14 | 26.59M |
| 2026-07-21 | CNY 4.27 | +2.40% | CNY 4.14 | CNY 4.27 | CNY 4.12 | 36.79M |
| 2026-07-20 | CNY 4.17 | +1.46% | CNY 4.12 | CNY 4.24 | CNY 4.08 | 29.82M |
| 2026-07-17 | CNY 4.11 | -3.07% | CNY 4.24 | CNY 4.29 | CNY 4.10 | 27.82M |
| 2026-07-16 | CNY 4.24 | +0.71% | CNY 4.19 | CNY 4.32 | CNY 4.13 | 28.66M |
| 2026-07-15 | CNY 4.21 | +2.18% | CNY 4.09 | CNY 4.23 | CNY 4.08 | 25.75M |
| 2026-07-14 | CNY 4.12 | +1.48% | CNY 4.05 | CNY 4.12 | CNY 3.99 | 21.75M |
| 2026-07-13 | CNY 4.06 | -4.47% | CNY 4.23 | CNY 4.29 | CNY 4.04 | 33.57M |
| 2026-07-10 | CNY 4.25 | +1.92% | CNY 4.14 | CNY 4.35 | CNY 4.09 | 38.96M |
| 2026-07-09 | CNY 4.17 | +0.72% | CNY 4.11 | CNY 4.18 | CNY 4.04 | 25.81M |
| 2026-07-08 | CNY 4.14 | +1.97% | CNY 4.06 | CNY 4.21 | CNY 4.02 | 31.90M |
| 2026-07-07 | CNY 4.06 | -1.93% | CNY 4.13 | CNY 4.18 | CNY 4.03 | 18.39M |
| 2026-07-06 | CNY 4.14 | -1.90% | CNY 4.21 | CNY 4.26 | CNY 4.12 | 21.42M |
| 2026-07-03 | CNY 4.22 | +0.24% | CNY 4.22 | CNY 4.27 | CNY 4.17 | 21.35M |
| 2026-07-02 | CNY 4.21 | -1.64% | CNY 4.26 | CNY 4.34 | CNY 4.18 | 29.71M |
| 2026-07-01 | CNY 4.28 | +1.90% | CNY 4.19 | CNY 4.34 | CNY 4.15 | 31.18M |
| 2026-06-30 | CNY 4.20 | +1.45% | CNY 4.15 | CNY 4.22 | CNY 4.07 | 23.61M |
| 2026-06-29 | CNY 4.14 | -0.24% | CNY 4.12 | CNY 4.16 | CNY 4.05 | 27.05M |
| 2026-06-26 | CNY 4.15 | -3.04% | CNY 4.25 | CNY 4.26 | CNY 4.12 | 27.77M |
| 2026-06-25 | CNY 4.28 | -2.28% | CNY 4.37 | CNY 4.38 | CNY 4.23 | 27.13M |
| 2026-06-24 | CNY 4.38 | -3.10% | CNY 4.51 | CNY 4.52 | CNY 4.31 | 29.36M |
| 2026-06-23 | CNY 4.52 | -0.88% | CNY 4.54 | CNY 4.63 | CNY 4.47 | 29.31M |
| 2026-06-22 | CNY 4.56 | +1.11% | CNY 4.51 | CNY 4.57 | CNY 4.36 | 33.10M |
| 2026-06-18 | CNY 4.51 | -1.31% | CNY 4.55 | CNY 4.61 | CNY 4.47 | 24.62M |
| 2026-06-17 | CNY 4.57 | -2.35% | CNY 4.66 | CNY 4.67 | CNY 4.51 | 32.11M |
| 2026-06-16 | CNY 4.68 | -0.64% | CNY 4.69 | CNY 4.72 | CNY 4.59 | 25.56M |
| 2026-06-15 | CNY 4.71 | +0.64% | CNY 4.70 | CNY 4.76 | CNY 4.64 | 31.24M |
| 2026-06-12 | CNY 4.68 | -0.21% | CNY 4.75 | CNY 4.77 | CNY 4.63 | 40.19M |
| 2026-06-11 | CNY 4.69 | -4.48% | CNY 4.87 | CNY 4.89 | CNY 4.63 | 31.26M |
| 2026-06-10 | CNY 4.91 | -1.80% | CNY 4.96 | CNY 5.02 | CNY 4.82 | 23.70M |
| 2026-06-09 | CNY 5.00 | +1.21% | CNY 4.97 | CNY 5.03 | CNY 4.93 | 23.41M |
| 2026-06-08 | CNY 4.94 | -1.79% | CNY 4.97 | CNY 5.06 | CNY 4.87 | 30.43M |
| 2026-06-05 | CNY 5.03 | +1.41% | CNY 4.98 | CNY 5.13 | CNY 4.91 | 26.13M |
| 2026-06-04 | CNY 4.96 | -3.31% | CNY 5.10 | CNY 5.13 | CNY 4.95 | 28.96M |
| 2026-06-03 | CNY 5.13 | 0.00% | CNY 5.11 | CNY 5.21 | CNY 5.09 | 24.43M |
| 2026-06-02 | CNY 5.13 | -1.54% | CNY 5.23 | CNY 5.23 | CNY 5.09 | 21.13M |
| 2026-06-01 | CNY 5.21 | +2.36% | CNY 5.09 | CNY 5.27 | CNY 5.09 | 29.83M |
| 2026-05-29 | CNY 5.09 | -4.50% | CNY 5.33 | CNY 5.38 | CNY 5.08 | 39.01M |
| 2026-05-28 | CNY 5.33 | +0.57% | CNY 5.29 | CNY 5.37 | CNY 5.17 | 30.23M |
| 2026-05-27 | CNY 5.30 | -2.93% | CNY 5.44 | CNY 5.55 | CNY 5.27 | 34.24M |
| 2026-05-26 | CNY 5.46 | -3.02% | CNY 5.59 | CNY 5.59 | CNY 5.37 | 39.18M |