Stock listing
Shenzhen:300079 Sumavision Technologies Co., Ltd. (数码视讯) 股价
Follow Sumavision Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300079
¥4.38 CNY -0.22 (-4.8%)
Close on Oct 30, 2026
- Day range
- ¥4.37 – ¥4.61 CNYOct 30, 2026
- Volume
- 29.88M sharesOct 30, 2026
- Market cap
- ¥6.25B CNYAt the close on Oct 30, 2026 · price × 1.43B shares outstanding
- 52-week range
- ¥3.99 – ¥7.18 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥141.5M CNYMedian day 23.77M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300079 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.38 | -0.22 | -4.8% | ¥4.57 | ¥4.61 | ¥4.37 | 29,879,242 | |
| ¥4.60 | -0.13 | -2.7% | ¥4.70 | ¥4.71 | ¥4.58 | 20,506,125 | |
| ¥4.73 | +0.09 | +1.9% | ¥4.66 | ¥4.79 | ¥4.62 | 24,581,040 | |
| ¥4.64 | -0.19 | -3.9% | ¥4.81 | ¥4.87 | ¥4.64 | 25,309,154 | |
| ¥4.83 | +0.07 | +1.5% | ¥4.72 | ¥4.90 | ¥4.70 | 33,933,711 | |
| ¥4.76 | +0.20 | +4.4% | ¥4.52 | ¥4.76 | ¥4.41 | 39,000,265 | |
| ¥4.56 | -0.21 | -4.4% | ¥4.76 | ¥4.78 | ¥4.56 | 21,919,829 | |
| ¥4.77 | +0.02 | +0.4% | ¥4.75 | ¥4.82 | ¥4.71 | 21,562,973 | |
| ¥4.75 | +0.08 | +1.7% | ¥4.65 | ¥4.76 | ¥4.62 | 16,929,700 | |
| ¥4.67 | -0.04 | -0.8% | ¥4.68 | ¥4.75 | ¥4.56 | 20,278,103 | |
| ¥4.71 | -0.06 | -1.3% | ¥4.81 | ¥4.86 | ¥4.66 | 22,900,468 | |
| ¥4.77 | -0.16 | -3.2% | ¥4.84 | ¥4.93 | ¥4.73 | 29,123,752 | |
| ¥4.93 | -0.02 | -0.4% | ¥4.91 | ¥5.02 | ¥4.88 | 27,006,736 | |
| ¥4.95 | +0.05 | +1.0% | ¥4.85 | ¥4.99 | ¥4.79 | 27,559,465 | |
| ¥4.90 | +0.01 | +0.2% | ¥4.92 | ¥4.95 | ¥4.84 | 24,032,088 | |
| ¥4.89 | +0.23 | +4.9% | ¥4.67 | ¥4.90 | ¥4.60 | 29,738,760 | |
| ¥4.66 | -0.12 | -2.5% | ¥4.81 | ¥4.82 | ¥4.63 | 18,458,301 | |
| ¥4.78 | -0.01 | -0.2% | ¥4.82 | ¥4.84 | ¥4.76 | 11,272,200 | |
| ¥4.79 | +0.10 | +2.1% | ¥4.66 | ¥4.82 | ¥4.66 | 14,819,771 | |
| ¥4.69 | -0.10 | -2.1% | ¥4.79 | ¥4.81 | ¥4.64 | 16,099,366 | |
| ¥4.79 | -0.03 | -0.6% | ¥4.80 | ¥4.83 | ¥4.77 | 12,916,639 | |
| ¥4.82 | -0.09 | -1.8% | ¥4.89 | ¥4.90 | ¥4.76 | 21,722,039 | |
| ¥4.91 | +0.07 | +1.4% | ¥4.87 | ¥4.95 | ¥4.87 | 28,958,213 | |
| ¥4.84 | +0.05 | +1.0% | ¥4.78 | ¥4.86 | ¥4.78 | 17,487,377 | |
| ¥4.79 | -0.02 | -0.4% | ¥4.84 | ¥4.86 | ¥4.77 | 19,460,852 | |
| ¥4.81 | +0.01 | +0.2% | ¥4.78 | ¥4.84 | ¥4.75 | 16,846,752 | |
| ¥4.80 | 0.00 | 0.0% | ¥4.78 | ¥4.85 | ¥4.75 | 20,285,699 | |
| ¥4.80 | -0.09 | -1.8% | ¥4.91 | ¥4.93 | ¥4.79 | 18,224,500 | |
| ¥4.89 | -0.06 | -1.2% | ¥4.93 | ¥5.01 | ¥4.86 | 22,729,881 | |
| ¥4.95 | -0.05 | -1.0% | ¥4.98 | ¥5.01 | ¥4.90 | 23,572,699 | |
| ¥5.00 | -0.15 | -2.9% | ¥5.09 | ¥5.11 | ¥4.96 | 29,966,666 | |
| ¥5.15 | +0.11 | +2.2% | ¥5.03 | ¥5.34 | ¥4.95 | 80,300,766 | |
| ¥5.04 | +0.08 | +1.6% | ¥4.97 | ¥5.14 | ¥4.93 | 34,015,883 | |
| ¥4.96 | -0.09 | -1.8% | ¥5.02 | ¥5.08 | ¥4.93 | 37,282,215 | |
| ¥5.05 | 0.00 | 0.0% | ¥5.09 | ¥5.27 | ¥5.03 | 51,775,973 | |
| ¥5.05 | +0.03 | +0.6% | ¥5.02 | ¥5.18 | ¥5.01 | 53,729,559 | |
| ¥5.02 | -0.24 | -4.6% | ¥5.19 | ¥5.26 | ¥5.01 | 73,957,359 | |
| ¥5.26 | +0.46 | +9.6% | ¥4.87 | ¥5.37 | ¥4.80 | 162,619,047 | |
| ¥4.80 | +0.24 | +5.3% | ¥4.52 | ¥4.82 | ¥4.49 | 55,564,809 | |
| ¥4.56 | -0.01 | -0.2% | ¥4.57 | ¥4.62 | ¥4.55 | 19,887,928 | |
| ¥4.57 | +0.01 | +0.2% | ¥4.55 | ¥4.59 | ¥4.53 | 17,367,699 | |
| ¥4.56 | 0.00 | 0.0% | ¥4.54 | ¥4.59 | ¥4.51 | 17,251,967 | |
| ¥4.56 | +0.15 | +3.4% | ¥4.38 | ¥4.57 | ¥4.35 | 25,587,074 | |
| ¥4.41 | +0.03 | +0.7% | ¥4.42 | ¥4.50 | ¥4.36 | 20,772,885 | |
| ¥4.38 | -0.03 | -0.7% | ¥4.38 | ¥4.42 | ¥4.33 | 13,101,519 | |
| ¥4.41 | +0.12 | +2.8% | ¥4.31 | ¥4.42 | ¥4.30 | 19,356,641 | |
| ¥4.29 | -0.19 | -4.2% | ¥4.45 | ¥4.47 | ¥4.29 | 22,453,844 | |
| ¥4.48 | -0.09 | -2.0% | ¥4.56 | ¥4.56 | ¥4.45 | 18,791,820 | |
| ¥4.57 | +0.04 | +0.9% | ¥4.54 | ¥4.57 | ¥4.47 | 16,245,915 | |
| ¥4.53 | -0.02 | -0.4% | ¥4.53 | ¥4.59 | ¥4.47 | 19,626,016 | |
| ¥4.55 | -0.06 | -1.3% | ¥4.59 | ¥4.68 | ¥4.53 | 23,771,855 | |
| ¥4.61 | 0.00 | 0.0% | ¥4.59 | ¥4.66 | ¥4.54 | 26,136,832 | |
| ¥4.61 | +0.05 | +1.1% | ¥4.54 | ¥4.74 | ¥4.49 | 36,050,309 | |
| ¥4.56 | +0.05 | +1.1% | ¥4.49 | ¥4.57 | ¥4.45 | 21,254,416 | |
| ¥4.51 | -0.09 | -2.0% | ¥4.58 | ¥4.59 | ¥4.42 | 28,014,160 | |
| ¥4.60 | -0.04 | -0.9% | ¥4.60 | ¥4.70 | ¥4.54 | 29,718,420 | |
| ¥4.64 | -0.02 | -0.4% | ¥4.65 | ¥4.72 | ¥4.60 | 36,321,207 | |
| ¥4.66 | +0.05 | +1.1% | ¥4.62 | ¥4.68 | ¥4.57 | 30,491,992 | |
| ¥4.61 | +0.07 | +1.5% | ¥4.54 | ¥4.62 | ¥4.51 | 29,270,043 | |
| ¥4.54 | +0.13 | +2.9% | ¥4.46 | ¥4.62 | ¥4.44 | 40,977,473 | |
| ¥4.41 | +0.02 | +0.5% | ¥4.37 | ¥4.46 | ¥4.34 | 28,441,713 |
- Ticker
- Shenzhen:300079
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Sumavision Technologies Co., Ltd.