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 ¥574.31 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥553.4, while ¥1000 invested 1 year ago would be worth ¥778.16. This corresponds to total returns of -42.57%, -44.66%, -22.18%, respectively, with annualized returns of -5.39%, -11.15%, -22.18%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 4.12 | 4.17 | 4.17 | 4.24 | 4.08 | 30.14M |
| July 17, 2026 | 4.24 | 4.11 | 4.11 | 4.29 | 4.1 | 27.97M |
| July 16, 2026 | 4.19 | 4.24 | 4.24 | 4.32 | 4.13 | 29.1M |
| July 15, 2026 | 4.09 | 4.21 | 4.21 | 4.23 | 4.08 | 25.92M |
| July 14, 2026 | 4.05 | 4.12 | 4.12 | 4.12 | 3.99 | 21.75M |
| July 13, 2026 | 4.23 | 4.06 | 4.06 | 4.29 | 4.04 | 33.72M |
| July 10, 2026 | 4.14 | 4.25 | 4.25 | 4.35 | 4.09 | 39.19M |
| July 09, 2026 | 4.11 | 4.17 | 4.17 | 4.18 | 4.04 | 25.81M |
| July 08, 2026 | 4.06 | 4.14 | 4.14 | 4.21 | 4.02 | 31.91M |
| July 07, 2026 | 4.13 | 4.06 | 4.06 | 4.18 | 4.03 | 18.39M |
| July 06, 2026 | 4.21 | 4.14 | 4.14 | 4.26 | 4.12 | 21.43M |
| July 03, 2026 | 4.22 | 4.22 | 4.22 | 4.27 | 4.17 | 21.35M |
| July 02, 2026 | 4.26 | 4.21 | 4.21 | 4.34 | 4.18 | 29.71M |
| July 01, 2026 | 4.19 | 4.28 | 4.28 | 4.34 | 4.15 | 31.18M |
| June 30, 2026 | 4.15 | 4.2 | 4.2 | 4.22 | 4.07 | 23.61M |
| June 29, 2026 | 4.12 | 4.14 | 4.14 | 4.16 | 4.05 | 27.05M |
| June 26, 2026 | 4.25 | 4.15 | 4.15 | 4.26 | 4.12 | 27.77M |
| June 25, 2026 | 4.37 | 4.28 | 4.28 | 4.38 | 4.23 | 27.13M |
| June 24, 2026 | 4.51 | 4.38 | 4.38 | 4.52 | 4.31 | 29.36M |
| June 23, 2026 | 4.54 | 4.52 | 4.52 | 4.63 | 4.47 | 29.33M |
| June 22, 2026 | 4.51 | 4.56 | 4.56 | 4.57 | 4.36 | 33.1M |
| June 18, 2026 | 4.55 | 4.51 | 4.51 | 4.61 | 4.47 | 24.62M |
| June 17, 2026 | 4.66 | 4.57 | 4.57 | 4.67 | 4.51 | 32.11M |
| June 16, 2026 | 4.69 | 4.68 | 4.68 | 4.72 | 4.59 | 25.56M |
| June 15, 2026 | 4.7 | 4.71 | 4.71 | 4.76 | 4.64 | 31.25M |
| June 12, 2026 | 4.75 | 4.68 | 4.68 | 4.77 | 4.63 | 40.19M |
| June 11, 2026 | 4.87 | 4.69 | 4.69 | 4.89 | 4.63 | 31.26M |
| June 10, 2026 | 4.96 | 4.91 | 4.91 | 5.02 | 4.82 | 23.7M |
| June 09, 2026 | 4.97 | 5 | 5 | 5.03 | 4.93 | 23.41M |
| June 08, 2026 | 4.97 | 4.94 | 4.94 | 5.06 | 4.87 | 30.43M |
| June 05, 2026 | 4.98 | 5.03 | 5.03 | 5.13 | 4.91 | 26.13M |
| June 04, 2026 | 5.1 | 4.96 | 4.96 | 5.13 | 4.95 | 28.96M |
| June 03, 2026 | 5.11 | 5.13 | 5.13 | 5.21 | 5.09 | 24.43M |
| June 02, 2026 | 5.23 | 5.13 | 5.13 | 5.23 | 5.09 | 21.13M |
| June 01, 2026 | 5.09 | 5.21 | 5.21 | 5.27 | 5.09 | 29.83M |
| May 29, 2026 | 5.33 | 5.09 | 5.09 | 5.38 | 5.08 | 39.01M |
| May 28, 2026 | 5.29 | 5.33 | 5.33 | 5.37 | 5.17 | 30.23M |
| May 27, 2026 | 5.44 | 5.3 | 5.3 | 5.55 | 5.27 | 34.24M |
| May 26, 2026 | 5.59 | 5.46 | 5.46 | 5.59 | 5.37 | 39.18M |
| May 25, 2026 | 5.75 | 5.63 | 5.63 | 5.8 | 5.53 | 41.17M |
| May 22, 2026 | 5.65 | 5.74 | 5.74 | 5.77 | 5.59 | 43.09M |
| May 21, 2026 | 5.7 | 5.66 | 5.66 | 5.91 | 5.65 | 56.26M |
| May 20, 2026 | 5.85 | 5.69 | 5.69 | 5.88 | 5.68 | 35.18M |
| May 19, 2026 | 5.77 | 5.89 | 5.89 | 5.89 | 5.74 | 39.52M |
| May 18, 2026 | 5.7 | 5.77 | 5.77 | 5.8 | 5.7 | 30.25M |
| May 15, 2026 | 5.76 | 5.75 | 5.75 | 5.84 | 5.66 | 38.86M |
| May 14, 2026 | 5.94 | 5.75 | 5.75 | 5.95 | 5.74 | 42.87M |
| May 13, 2026 | 5.89 | 5.9 | 5.9 | 5.99 | 5.87 | 51.21M |
| May 12, 2026 | 5.85 | 5.95 | 5.95 | 6.04 | 5.84 | 57.09M |
| May 11, 2026 | 5.82 | 5.88 | 5.88 | 5.92 | 5.77 | 48.1M |
| May 08, 2026 | 5.75 | 5.78 | 5.78 | 5.82 | 5.71 | 31.14M |
AD
