Ciwen Media Co.,Ltd. (SHE:002343)
China · Delayed Price · Currency is CNY 6.84
+0.13 (1.94%)
At close: Mar 6, 2026
Ciwen Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.73 | 6.84 | 6.66 | 6.84 | 6.84 | 1.94% | 9,948,980 |
| Mar 5, 2026 | 6.75 | 6.80 | 6.68 | 6.71 | 6.71 | 1.36% | 12,511,080 |
| Mar 4, 2026 | 6.61 | 6.72 | 6.54 | 6.62 | 6.62 | -1.34% | 13,843,900 |
| Mar 3, 2026 | 7.00 | 7.03 | 6.70 | 6.71 | 6.71 | -3.45% | 15,936,700 |
| Mar 2, 2026 | 7.08 | 7.11 | 6.91 | 6.95 | 6.95 | -3.34% | 17,898,940 |
| Feb 27, 2026 | 7.20 | 7.21 | 7.13 | 7.19 | 7.19 | 0.14% | 11,921,080 |
| Feb 26, 2026 | 7.35 | 7.36 | 7.17 | 7.18 | 7.18 | -2.31% | 16,282,580 |
| Feb 25, 2026 | 7.34 | 7.40 | 7.28 | 7.35 | 7.35 | 0.27% | 16,745,240 |
| Feb 24, 2026 | 7.55 | 7.57 | 7.29 | 7.33 | 7.33 | -2.91% | 23,230,520 |
| Feb 13, 2026 | 7.71 | 7.77 | 7.52 | 7.55 | 7.55 | -0.92% | 25,823,680 |
| Feb 12, 2026 | 7.90 | 7.94 | 7.60 | 7.62 | 7.62 | -4.15% | 36,691,780 |
| Feb 11, 2026 | 8.20 | 8.26 | 7.88 | 7.95 | 7.95 | -6.47% | 63,026,192 |
| Feb 10, 2026 | 8.16 | 8.74 | 7.97 | 8.50 | 8.50 | 6.25% | 96,691,206 |
| Feb 9, 2026 | 7.86 | 8.32 | 7.83 | 8.00 | 8.00 | 5.82% | 62,842,000 |
| Feb 6, 2026 | 7.58 | 7.69 | 7.37 | 7.56 | 7.56 | -1.31% | 19,658,740 |
| Feb 5, 2026 | 7.50 | 7.72 | 7.48 | 7.66 | 7.66 | 1.46% | 18,759,140 |
| Feb 4, 2026 | 7.62 | 7.67 | 7.46 | 7.55 | 7.55 | -1.56% | 16,967,126 |
| Feb 3, 2026 | 7.60 | 7.75 | 7.56 | 7.67 | 7.67 | 1.99% | 16,824,900 |
| Feb 2, 2026 | 7.48 | 7.77 | 7.47 | 7.52 | 7.52 | 0.27% | 23,430,580 |
| Jan 30, 2026 | 7.39 | 7.57 | 7.37 | 7.50 | 7.50 | - | 20,068,220 |
| Jan 29, 2026 | 7.36 | 7.69 | 7.24 | 7.50 | 7.50 | 2.18% | 24,669,900 |
| Jan 28, 2026 | 7.46 | 7.58 | 7.31 | 7.34 | 7.34 | -1.61% | 16,244,980 |
| Jan 27, 2026 | 7.55 | 7.65 | 7.35 | 7.46 | 7.46 | -1.32% | 13,460,280 |
| Jan 26, 2026 | 7.69 | 7.70 | 7.42 | 7.56 | 7.56 | -1.82% | 16,274,640 |
| 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 |