Sumavision Technologies Co.,Ltd. (300079.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300079.SZ Historical Return
If you invested ¥1000 in Sumavision Technologies Co.,Ltd. (300079.SZ) 10 years ago, it would be worth ¥564.36 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥561.58, while ¥1000 invested 1 year ago would be worth ¥802.82. This corresponds to total returns of -43.56%, -43.84%, -19.72%, respectively, with annualized returns of -5.56%, -10.89%, -19.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300079.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.75 | 4.77 | 4.77 | 4.82 | 4.71 | 21.66M |
| October 20, 2026 | 4.65 | 4.75 | 4.75 | 4.76 | 4.62 | 17.15M |
| October 19, 2026 | 4.68 | 4.67 | 4.67 | 4.75 | 4.56 | 20.34M |
| October 16, 2026 | 4.81 | 4.71 | 4.71 | 4.86 | 4.66 | 23.03M |
| October 15, 2026 | 4.84 | 4.77 | 4.77 | 4.93 | 4.73 | 29.43M |
| October 14, 2026 | 4.91 | 4.93 | 4.93 | 5.02 | 4.88 | 27.32M |
| October 13, 2026 | 4.85 | 4.95 | 4.95 | 4.99 | 4.79 | 27.78M |
| October 12, 2026 | 4.92 | 4.9 | 4.9 | 4.95 | 4.84 | 24.18M |
| October 09, 2026 | 4.67 | 4.89 | 4.89 | 4.9 | 4.6 | 30.01M |
| October 08, 2026 | 4.81 | 4.66 | 4.66 | 4.82 | 4.63 | 18.6M |
| September 30, 2026 | 4.82 | 4.78 | 4.78 | 4.84 | 4.76 | 11.47M |
| September 29, 2026 | 4.66 | 4.79 | 4.79 | 4.82 | 4.66 | 14.93M |
| September 28, 2026 | 4.79 | 4.69 | 4.69 | 4.81 | 4.64 | 16.18M |
| September 24, 2026 | 4.8 | 4.79 | 4.79 | 4.83 | 4.77 | 12.92M |
| September 23, 2026 | 4.84 | 4.82 | 4.82 | 4.9 | 4.76 | 21.72M |
| September 22, 2026 | 4.84 | 4.91 | 4.91 | 4.95 | 4.84 | 28.96M |
| September 21, 2026 | 4.78 | 4.84 | 4.84 | 4.86 | 4.78 | 17.7M |
| September 18, 2026 | 4.84 | 4.79 | 4.79 | 4.86 | 4.77 | 19.83M |
| September 17, 2026 | 4.78 | 4.81 | 4.81 | 4.84 | 4.75 | 17.08M |
| September 16, 2026 | 4.78 | 4.8 | 4.8 | 4.85 | 4.75 | 20.54M |
| September 15, 2026 | 4.98 | 4.8 | 4.8 | 4.98 | 4.79 | 18.3M |
| September 11, 2026 | 4.98 | 4.95 | 4.95 | 5.01 | 4.9 | 23.73M |
| September 10, 2026 | 5.09 | 5 | 5 | 5.11 | 4.96 | 29.97M |
| September 09, 2026 | 5.03 | 5.15 | 5.15 | 5.34 | 4.95 | 80.8M |
| September 08, 2026 | 4.97 | 5.04 | 5.04 | 5.14 | 4.93 | 34.33M |
| September 07, 2026 | 5.02 | 4.96 | 4.96 | 5.08 | 4.93 | 37.57M |
| September 04, 2026 | 5.09 | 5.05 | 5.05 | 5.27 | 5.03 | 52.12M |
| September 03, 2026 | 5.02 | 5.05 | 5.05 | 5.18 | 5.01 | 53.74M |
| September 02, 2026 | 5.19 | 5.02 | 5.02 | 5.26 | 5.01 | 73.96M |
| September 01, 2026 | 4.87 | 5.26 | 5.26 | 5.37 | 4.8 | 163.91M |
| August 31, 2026 | 4.52 | 4.8 | 4.8 | 4.82 | 4.49 | 56.85M |
| August 28, 2026 | 4.57 | 4.56 | 4.56 | 4.62 | 4.55 | 20.09M |
| August 27, 2026 | 4.55 | 4.57 | 4.57 | 4.59 | 4.53 | 17.51M |
| August 26, 2026 | 4.54 | 4.56 | 4.56 | 4.59 | 4.51 | 17.33M |
| August 25, 2026 | 4.38 | 4.56 | 4.56 | 4.57 | 4.35 | 25.85M |
| August 24, 2026 | 4.42 | 4.41 | 4.41 | 4.5 | 4.36 | 20.78M |
| August 21, 2026 | 4.38 | 4.38 | 4.38 | 4.42 | 4.33 | 13.37M |
| August 20, 2026 | 4.31 | 4.41 | 4.41 | 4.42 | 4.3 | 19.64M |
| August 19, 2026 | 4.45 | 4.29 | 4.29 | 4.47 | 4.29 | 22.68M |
| August 18, 2026 | 4.56 | 4.48 | 4.48 | 4.56 | 4.45 | 19.04M |
| August 17, 2026 | 4.54 | 4.57 | 4.57 | 4.57 | 4.47 | 16.34M |
| August 14, 2026 | 4.53 | 4.53 | 4.53 | 4.59 | 4.47 | 19.86M |
| August 13, 2026 | 4.59 | 4.55 | 4.55 | 4.68 | 4.53 | 24.14M |
| August 12, 2026 | 4.59 | 4.61 | 4.61 | 4.66 | 4.54 | 26.33M |
| August 11, 2026 | 4.54 | 4.61 | 4.61 | 4.74 | 4.49 | 36.45M |
| August 10, 2026 | 4.49 | 4.56 | 4.56 | 4.57 | 4.45 | 21.57M |
| August 07, 2026 | 4.58 | 4.51 | 4.51 | 4.59 | 4.42 | 28.02M |
| August 06, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.54 | 29.89M |
| August 05, 2026 | 4.65 | 4.64 | 4.64 | 4.72 | 4.6 | 36.86M |
| August 04, 2026 | 4.62 | 4.66 | 4.66 | 4.68 | 4.57 | 39.53M |
| August 03, 2026 | 4.54 | 4.61 | 4.61 | 4.62 | 4.51 | 29.47M |
| July 31, 2026 | 4.46 | 4.54 | 4.54 | 4.62 | 4.44 | 41.38M |
| July 30, 2026 | 4.37 | 4.41 | 4.41 | 4.46 | 4.34 | 28.81M |
| July 29, 2026 | 4.37 | 4.39 | 4.39 | 4.47 | 4.35 | 32.93M |
| July 28, 2026 | 4.22 | 4.37 | 4.37 | 4.4 | 4.2 | 44.42M |
| July 27, 2026 | 4.11 | 4.25 | 4.25 | 4.25 | 4.09 | 19.24M |
| July 24, 2026 | 4.24 | 4.13 | 4.13 | 4.27 | 4.12 | 24.65M |
| July 23, 2026 | 4.18 | 4.29 | 4.29 | 4.29 | 4.15 | 25.89M |
| July 22, 2026 | 4.23 | 4.2 | 4.2 | 4.25 | 4.14 | 26.77M |
| July 21, 2026 | 4.24 | 4.27 | 4.27 | 4.27 | 4.12 | 37.57M |
AD
