Ciwen Media Co.,Ltd. (SHE:002343)
China · Delayed Price · Currency is CNY 7.70
+0.11 (1.45%)
Jan 23, 2026, 3:04 PM CST
Ciwen Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.62 | 7.72 | 7.57 | 7.70 | 7.70 | 1.45% | 14,362,700 |
| Jan 22, 2026 | 7.48 | 7.65 | 7.43 | 7.59 | 7.59 | 1.88% | 16,004,250 |
| Jan 21, 2026 | 7.45 | 7.59 | 7.38 | 7.45 | 7.45 | -0.80% | 13,059,399 |
| Jan 20, 2026 | 7.52 | 7.74 | 7.44 | 7.51 | 7.51 | - | 18,387,100 |
| Jan 19, 2026 | 7.51 | 7.56 | 7.43 | 7.51 | 7.51 | -0.13% | 14,386,040 |
| Jan 16, 2026 | 7.87 | 7.98 | 7.45 | 7.52 | 7.52 | -4.69% | 28,759,480 |
| Jan 15, 2026 | 8.08 | 8.16 | 7.80 | 7.89 | 7.89 | -3.31% | 25,546,440 |
| Jan 14, 2026 | 7.88 | 8.31 | 7.88 | 8.16 | 8.16 | 2.90% | 40,042,860 |
| Jan 13, 2026 | 8.02 | 8.14 | 7.80 | 7.93 | 7.93 | -1.00% | 39,579,580 |
| Jan 12, 2026 | 7.65 | 8.03 | 7.64 | 8.01 | 8.01 | 6.66% | 43,375,320 |
| Jan 9, 2026 | 7.27 | 7.53 | 7.25 | 7.51 | 7.51 | 3.30% | 25,476,200 |
| Jan 8, 2026 | 7.16 | 7.32 | 7.12 | 7.27 | 7.27 | 0.97% | 17,884,580 |
| Jan 7, 2026 | 7.23 | 7.30 | 7.15 | 7.20 | 7.20 | -0.96% | 15,247,040 |
| Jan 6, 2026 | 7.20 | 7.33 | 7.18 | 7.27 | 7.27 | 0.83% | 15,678,740 |
| Jan 5, 2026 | 7.16 | 7.23 | 7.08 | 7.21 | 7.21 | 0.70% | 16,197,000 |
| Dec 31, 2025 | 7.15 | 7.23 | 7.05 | 7.16 | 7.16 | 1.13% | 17,557,360 |
| Dec 30, 2025 | 7.00 | 7.17 | 6.99 | 7.08 | 7.08 | 1.00% | 17,056,260 |
| Dec 29, 2025 | 7.01 | 7.06 | 6.99 | 7.01 | 7.01 | -0.43% | 9,078,600 |
| Dec 26, 2025 | 7.03 | 7.08 | 7.00 | 7.04 | 7.04 | 0.14% | 12,660,030 |
| Dec 25, 2025 | 7.01 | 7.04 | 6.96 | 7.03 | 7.03 | 0.29% | 9,881,420 |
| Dec 24, 2025 | 6.96 | 7.01 | 6.93 | 7.01 | 7.01 | 0.72% | 9,898,720 |
| Dec 23, 2025 | 7.10 | 7.11 | 6.92 | 6.96 | 6.96 | -2.52% | 18,929,780 |
| Dec 22, 2025 | 7.19 | 7.21 | 7.10 | 7.14 | 7.14 | -1.38% | 14,894,200 |
| Dec 19, 2025 | 7.19 | 7.29 | 7.05 | 7.24 | 7.24 | 0.70% | 15,752,500 |
| Dec 18, 2025 | 7.10 | 7.34 | 7.07 | 7.19 | 7.19 | 0.28% | 15,457,300 |
| Dec 17, 2025 | 7.15 | 7.21 | 7.00 | 7.17 | 7.17 | -0.69% | 25,416,100 |
| Dec 16, 2025 | 7.92 | 7.97 | 7.18 | 7.22 | 7.22 | -9.41% | 47,967,560 |
| Dec 15, 2025 | 7.83 | 8.03 | 7.66 | 7.97 | 7.97 | -0.25% | 26,178,550 |
| Dec 12, 2025 | 8.21 | 8.43 | 7.96 | 7.99 | 7.99 | -3.62% | 36,158,950 |
| Dec 11, 2025 | 8.47 | 8.65 | 8.28 | 8.29 | 8.29 | -2.81% | 31,883,760 |
| Dec 10, 2025 | 8.28 | 8.67 | 8.28 | 8.53 | 8.53 | 0.24% | 66,319,920 |
| Dec 9, 2025 | 8.04 | 8.89 | 8.03 | 8.51 | 8.51 | 5.32% | 99,673,460 |
| Dec 8, 2025 | 7.71 | 8.45 | 7.70 | 8.08 | 8.08 | 4.80% | 36,875,970 |
| Dec 5, 2025 | 7.84 | 7.85 | 7.62 | 7.71 | 7.71 | -1.66% | 16,679,210 |
| Dec 4, 2025 | 8.00 | 8.12 | 7.71 | 7.84 | 7.84 | -2.12% | 21,198,406 |
| Dec 3, 2025 | 8.21 | 8.53 | 7.98 | 8.01 | 8.01 | -1.96% | 33,269,200 |
| Dec 2, 2025 | 8.20 | 8.30 | 8.10 | 8.17 | 8.17 | -0.85% | 18,992,480 |
| Dec 1, 2025 | 8.38 | 8.47 | 8.20 | 8.24 | 8.24 | -1.44% | 24,871,600 |
| Nov 28, 2025 | 8.25 | 8.42 | 8.20 | 8.36 | 8.36 | 1.09% | 23,794,330 |
| Nov 27, 2025 | 8.31 | 8.48 | 8.19 | 8.27 | 8.27 | 0.12% | 23,453,340 |
| Nov 26, 2025 | 8.30 | 8.48 | 8.22 | 8.26 | 8.26 | -0.60% | 24,343,960 |
| Nov 25, 2025 | 8.20 | 8.36 | 8.14 | 8.31 | 8.31 | 1.47% | 31,246,610 |
| Nov 24, 2025 | 7.99 | 8.24 | 7.90 | 8.19 | 8.19 | 2.89% | 28,922,220 |
| Nov 21, 2025 | 7.81 | 8.26 | 7.78 | 7.96 | 7.96 | 0.13% | 30,439,050 |
| Nov 20, 2025 | 8.15 | 8.18 | 7.92 | 7.95 | 7.95 | -2.45% | 14,204,420 |
| Nov 19, 2025 | 8.19 | 8.21 | 8.00 | 8.15 | 8.15 | -0.73% | 21,498,460 |
| Nov 18, 2025 | 7.97 | 8.30 | 7.92 | 8.21 | 8.21 | 3.14% | 27,639,220 |
| Nov 17, 2025 | 7.85 | 7.97 | 7.81 | 7.96 | 7.96 | 0.89% | 8,181,320 |
| Nov 14, 2025 | 7.98 | 8.05 | 7.89 | 7.89 | 7.89 | -1.38% | 9,921,100 |
| Nov 13, 2025 | 8.00 | 8.01 | 7.90 | 8.00 | 8.00 | 0.25% | 8,697,160 |