Sumavision Technologies Co.,Ltd. (300079.SZ) SHZ
5.13
-0.08(-1.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.13
-0.08(-1.54%)
Currency In CNY
If you invested ¥1000 in Sumavision Technologies Co.,Ltd. (300079.SZ) 10 years ago, it would be worth ¥604.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥770.27, while ¥1000 invested 1 year ago would be worth ¥946.49. This corresponds to total returns of -39.5%, -22.97%, -5.35%, respectively, with annualized returns of -4.9%, -5.08%, -5.35%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 5.66 | 5.75 | 5.75 | 5.76 | 5.61 | 36.34M |
| May 06, 2026 | 5.58 | 5.63 | 5.63 | 5.7 | 5.57 | 34.52M |
| April 30, 2026 | 5.52 | 5.56 | 5.56 | 5.58 | 5.51 | 26.24M |
| April 29, 2026 | 5.44 | 5.53 | 5.53 | 5.56 | 5.42 | 27.6M |
| April 28, 2026 | 5.54 | 5.45 | 5.45 | 5.56 | 5.42 | 27.3M |
| April 27, 2026 | 5.48 | 5.57 | 5.57 | 5.57 | 5.42 | 29.07M |
| April 24, 2026 | 5.47 | 5.5 | 5.5 | 5.55 | 5.37 | 32.39M |
| 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 |