Sumavision Technologies
数码视讯 SZ300079 Forward-adjusted GEM
4.78
-0.01
(-0.21%)
Sectors
ThemeETC
-0.04%
ThemeNFT
-0.73%
ThemeMetaverse
-1.00%
ThemeHiSilicon Concept
-1.84%
ThemeDomestic OS
-1.00%
ThemeDigital Watermarking
-1.76%
ThemeDigital Currency
-1.10%
ThemeData Security
-1.23%
ThemeData Rights
-1.18%
ThemeStarFlash Concept
-1.05%
ThemeIP Protection
-0.55%
ThemeMobile Payment
-0.36%
ThemeCybersecurity
-0.99%
ThemeCIPS
-0.22%
IndustryIT Services
-0.99%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.82
High
4.84
Low
4.76
Prev close
4.79
Amplitude
1.67%
Volume
11.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.77
MA10
4.80
MA20
4.90
MA60
4.58
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.82 | 4.84 | 4.76 | 4.78 | 11M |
| 2 | 2026-09-29 | 4.66 | 4.82 | 4.66 | 4.79 | 15M |
| 3 | 2026-09-28 | 4.79 | 4.81 | 4.64 | 4.69 | 16M |
| 4 | 2026-09-24 | 4.80 | 4.83 | 4.77 | 4.79 | 13M |
| 5 | 2026-09-23 | 4.89 | 4.90 | 4.76 | 4.82 | 22M |
| 6 | 2026-09-22 | 4.87 | 4.95 | 4.87 | 4.91 | 29M |
| 7 | 2026-09-21 | 4.78 | 4.86 | 4.78 | 4.84 | 17M |
| 8 | 2026-09-18 | 4.84 | 4.86 | 4.77 | 4.79 | 19M |
| 9 | 2026-09-17 | 4.78 | 4.84 | 4.75 | 4.81 | 17M |
| 10 | 2026-09-16 | 4.78 | 4.85 | 4.75 | 4.80 | 20M |
| 11 | 2026-09-15 | 4.91 | 4.93 | 4.79 | 4.80 | 18M |
| 12 | 2026-09-14 | 4.93 | 5.01 | 4.86 | 4.89 | 23M |
52W
Data range
3.99
24.9%
7.16
High/low over the last 250 trading days, and where the price sits.
← Stocks