Sumavision Technologies Co.,Ltd. (300079.SZ) SHZ
5.54
-0.04999994(-0.89%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.54
-0.04999994(-0.89%)
Currency In CNY
If you invested ¥1000 in Sumavision Technologies Co.,Ltd. (300079.SZ) 10 years ago, it would be worth ¥636.05 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,438.96, while ¥1000 invested 1 year ago would be worth ¥965.16. This corresponds to total returns of -36.39%, 43.9%, -3.48%, respectively, with annualized returns of -4.42%, 7.55%, -3.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 5.56 | 5.54 | 5.54 | 5.59 | 5.44 | 36.31M |
| April 22, 2026 | 5.48 | 5.59 | 5.59 | 5.62 | 5.41 | 38.92M |
| April 21, 2026 | 5.47 | 5.5 | 5.5 | 5.52 | 5.42 | 24.65M |
| April 20, 2026 | 5.44 | 5.5 | 5.5 | 5.52 | 5.41 | 28.99M |
| April 17, 2026 | 5.42 | 5.44 | 5.44 | 5.49 | 5.38 | 28.21M |
| April 16, 2026 | 5.32 | 5.41 | 5.41 | 5.42 | 5.31 | 26.21M |
| April 15, 2026 | 5.42 | 5.31 | 5.31 | 5.43 | 5.3 | 24.71M |
| April 14, 2026 | 5.39 | 5.4 | 5.4 | 5.44 | 5.33 | 22.35M |
| April 13, 2026 | 5.32 | 5.34 | 5.34 | 5.37 | 5.29 | 19.21M |
| April 10, 2026 | 5.37 | 5.36 | 5.36 | 5.42 | 5.35 | 21.94M |
| April 09, 2026 | 5.37 | 5.31 | 5.31 | 5.42 | 5.29 | 27.22M |
| April 08, 2026 | 5.27 | 5.43 | 5.43 | 5.44 | 5.27 | 37.71M |
| April 07, 2026 | 5.11 | 5.16 | 5.16 | 5.17 | 5.1 | 19.66M |
| April 03, 2026 | 5.22 | 5.09 | 5.09 | 5.24 | 5.08 | 23.85M |
| April 02, 2026 | 5.28 | 5.18 | 5.18 | 5.28 | 5.15 | 22.46M |
| April 01, 2026 | 5.35 | 5.29 | 5.29 | 5.37 | 5.26 | 23.08M |
| March 31, 2026 | 5.31 | 5.23 | 5.23 | 5.36 | 5.21 | 21.02M |
| March 30, 2026 | 5.25 | 5.3 | 5.3 | 5.31 | 5.15 | 26.55M |
| March 27, 2026 | 5.17 | 5.32 | 5.32 | 5.35 | 5.17 | 22.43M |
| March 26, 2026 | 5.4 | 5.26 | 5.26 | 5.44 | 5.23 | 26.16M |
| March 25, 2026 | 5.33 | 5.4 | 5.4 | 5.45 | 5.31 | 29.81M |
| March 24, 2026 | 5.3 | 5.3 | 5.3 | 5.33 | 5.16 | 31.18M |
| March 23, 2026 | 5.32 | 5.18 | 5.18 | 5.4 | 5.11 | 49.28M |
| March 20, 2026 | 5.84 | 5.49 | 5.49 | 5.87 | 5.48 | 51.01M |
| March 19, 2026 | 5.89 | 5.8 | 5.83 | 5.89 | 5.78 | 29.31M |
| March 18, 2026 | 5.74 | 5.86 | 5.86 | 5.89 | 5.73 | 36.03M |
| March 17, 2026 | 5.87 | 5.71 | 5.71 | 5.89 | 5.71 | 35.18M |
| March 16, 2026 | 5.77 | 5.88 | 5.88 | 5.88 | 5.75 | 30.79M |
| March 13, 2026 | 5.89 | 5.79 | 5.79 | 5.91 | 5.78 | 38.82M |
| March 12, 2026 | 5.91 | 5.94 | 5.94 | 5.99 | 5.88 | 34.16M |
| March 11, 2026 | 6 | 5.94 | 5.94 | 6.07 | 5.91 | 38.23M |
| March 10, 2026 | 5.81 | 5.94 | 5.96 | 6.12 | 5.81 | 40.51M |
| March 09, 2026 | 5.76 | 5.91 | 5.91 | 5.94 | 5.66 | 49.18M |
| March 06, 2026 | 5.81 | 5.83 | 5.83 | 5.85 | 5.77 | 37.41M |
| March 05, 2026 | 5.74 | 5.86 | 5.86 | 5.93 | 5.73 | 61.72M |
| March 04, 2026 | 6.23 | 5.59 | 5.62 | 6.23 | 5.56 | 30.41M |
| March 03, 2026 | 5.96 | 5.67 | 5.67 | 6 | 5.66 | 67.97M |
| March 02, 2026 | 6.16 | 5.97 | 5.97 | 6.2 | 5.91 | 90.25M |
| February 27, 2026 | 6.23 | 6.32 | 6.32 | 6.37 | 6.19 | 71.33M |
| February 26, 2026 | 6.39 | 6.24 | 6.24 | 6.43 | 6.22 | 77.87M |
| February 25, 2026 | 6.46 | 6.39 | 6.39 | 6.57 | 6.35 | 83.88M |
| February 24, 2026 | 6.71 | 6.44 | 6.44 | 6.77 | 6.4 | 126.57M |
| February 13, 2026 | 6.48 | 6.59 | 6.59 | 7.05 | 6.48 | 193.1M |
| February 12, 2026 | 6.55 | 6.36 | 6.36 | 6.55 | 6.35 | 85.86M |
| February 11, 2026 | 6.7 | 6.56 | 6.56 | 6.7 | 6.54 | 146.12M |
| February 10, 2026 | 6.27 | 6.76 | 6.76 | 7.18 | 6.27 | 239.83M |
| February 09, 2026 | 6.09 | 6.25 | 6.25 | 6.3 | 6.09 | 97.3M |
| February 06, 2026 | 5.95 | 5.99 | 5.99 | 6.1 | 5.85 | 49.48M |
| February 05, 2026 | 6 | 5.99 | 5.99 | 6.07 | 5.95 | 37.28M |
| February 04, 2026 | 6.1 | 6.04 | 6.04 | 6.12 | 5.97 | 54.15M |
| February 03, 2026 | 6.08 | 6.15 | 6.15 | 6.15 | 6.02 | 60.52M |
| February 02, 2026 | 6.11 | 6.03 | 6.03 | 6.28 | 6.02 | 85.23M |
| January 30, 2026 | 5.91 | 6.04 | 6.04 | 6.08 | 5.87 | 59.84M |
| January 29, 2026 | 5.9 | 5.98 | 5.98 | 6.11 | 5.82 | 61.27M |
| January 28, 2026 | 6.01 | 5.93 | 5.93 | 6.07 | 5.93 | 37.75M |
| January 27, 2026 | 5.95 | 6.02 | 6.02 | 6.1 | 5.9 | 47.88M |
| January 26, 2026 | 6.09 | 5.99 | 5.99 | 6.14 | 5.87 | 54.79M |
| January 23, 2026 | 5.9 | 6.01 | 6.01 | 6.03 | 5.88 | 48.43M |
| January 22, 2026 | 5.83 | 5.9 | 5.9 | 5.91 | 5.78 | 36.82M |
| January 21, 2026 | 5.79 | 5.81 | 5.81 | 5.87 | 5.76 | 31.53M |