Ciwen Media Co.,Ltd. (SHE:002343)
China · Delayed Price · Currency is CNY 8.71
-0.11 (-1.25%)
Oct 28, 2026, 3:04 PM CST
Ciwen Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.91 | 9.91 | 7.94 | 8.71 | 8.71 | -1.25% | 189,222,422 |
| Oct 27, 2026 | 8.82 | 10.07 | 8.82 | 8.82 | 8.82 | -10.00% | 187,823,718 |
| Oct 26, 2026 | 10.28 | 10.45 | 9.80 | 9.80 | 9.80 | -10.01% | 121,294,706 |
| Oct 23, 2026 | 9.91 | 10.89 | 9.89 | 10.89 | 10.89 | 10.00% | 200,653,674 |
| Oct 22, 2026 | 10.30 | 10.56 | 9.62 | 9.90 | 9.90 | -6.16% | 156,068,988 |
| Oct 21, 2026 | 10.32 | 10.66 | 10.25 | 10.55 | 10.55 | 2.93% | 150,286,206 |
| Oct 20, 2026 | 10.19 | 10.54 | 9.95 | 10.25 | 10.25 | -0.10% | 169,672,807 |
| Oct 19, 2026 | 8.80 | 10.26 | 8.40 | 10.26 | 10.26 | 9.97% | 220,375,383 |
| Oct 16, 2026 | 9.65 | 9.80 | 8.73 | 9.33 | 9.33 | 4.71% | 228,298,900 |
| Oct 15, 2026 | 8.91 | 8.91 | 8.67 | 8.91 | 8.91 | 10.00% | 76,604,319 |
| Oct 14, 2026 | 8.07 | 8.10 | 7.78 | 8.10 | 8.10 | 10.05% | 56,577,572 |
| Oct 13, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 10.01% | 15,966,180 |
| Oct 12, 2026 | 6.63 | 6.69 | 6.60 | 6.69 | 6.69 | 10.03% | 28,354,680 |
| Oct 9, 2026 | 5.52 | 6.08 | 5.36 | 6.08 | 6.08 | 9.95% | 24,226,235 |
| Oct 8, 2026 | 5.61 | 5.67 | 5.49 | 5.53 | 5.53 | -1.95% | 10,910,400 |
| Sep 30, 2026 | 5.72 | 5.79 | 5.57 | 5.64 | 5.64 | -1.40% | 10,342,312 |
| Sep 29, 2026 | 5.63 | 5.78 | 5.55 | 5.72 | 5.72 | 2.33% | 12,447,003 |
| Sep 28, 2026 | 5.81 | 5.92 | 5.56 | 5.59 | 5.59 | -2.27% | 11,957,159 |
| Sep 24, 2026 | 5.80 | 5.87 | 5.67 | 5.72 | 5.72 | -1.38% | 11,135,980 |
| Sep 23, 2026 | 5.78 | 5.84 | 5.61 | 5.80 | 5.80 | -1.02% | 19,705,601 |
| Sep 22, 2026 | 5.71 | 5.90 | 5.66 | 5.86 | 5.86 | 2.27% | 19,466,441 |
| Sep 21, 2026 | 5.62 | 5.76 | 5.52 | 5.73 | 5.73 | 3.24% | 16,775,940 |
| Sep 18, 2026 | 5.60 | 5.69 | 5.53 | 5.55 | 5.55 | -1.42% | 15,407,721 |
| Sep 17, 2026 | 5.58 | 5.65 | 5.49 | 5.63 | 5.63 | 1.44% | 16,402,697 |
| Sep 16, 2026 | 5.50 | 5.62 | 5.40 | 5.55 | 5.55 | 1.09% | 17,675,439 |
| Sep 15, 2026 | 5.77 | 5.78 | 5.46 | 5.49 | 5.49 | -3.35% | 23,188,934 |
| Sep 14, 2026 | 5.85 | 5.92 | 5.62 | 5.68 | 5.68 | -2.91% | 27,208,660 |
| Sep 11, 2026 | 5.76 | 5.94 | 5.67 | 5.85 | 5.85 | -1.52% | 42,515,517 |
| Sep 10, 2026 | 5.90 | 6.21 | 5.65 | 5.94 | 5.94 | -0.50% | 63,948,784 |
| Sep 9, 2026 | 5.85 | 6.11 | 5.57 | 5.97 | 5.97 | -3.55% | 97,857,547 |
| Sep 8, 2026 | 5.88 | 6.19 | 5.74 | 6.19 | 6.19 | 9.95% | 46,655,179 |
| Sep 7, 2026 | 5.51 | 5.66 | 5.49 | 5.63 | 5.63 | 2.18% | 13,399,492 |
| Sep 4, 2026 | 5.40 | 5.61 | 5.36 | 5.51 | 5.51 | 2.42% | 15,937,020 |
| Sep 3, 2026 | 5.55 | 5.65 | 5.35 | 5.38 | 5.38 | -2.00% | 16,614,940 |
| Sep 2, 2026 | 5.58 | 5.67 | 5.43 | 5.49 | 5.49 | -2.14% | 18,946,040 |
| Sep 1, 2026 | 5.48 | 5.71 | 5.43 | 5.61 | 5.61 | 2.00% | 29,083,172 |
| Aug 31, 2026 | 5.13 | 5.55 | 5.13 | 5.50 | 5.50 | 6.18% | 25,003,512 |
| Aug 28, 2026 | 5.18 | 5.24 | 5.13 | 5.18 | 5.18 | - | 6,573,700 |
| Aug 27, 2026 | 5.21 | 5.24 | 5.17 | 5.18 | 5.18 | -0.58% | 7,330,800 |
| Aug 26, 2026 | 5.17 | 5.24 | 5.13 | 5.21 | 5.21 | 0.77% | 8,883,040 |
| Aug 25, 2026 | 4.92 | 5.21 | 4.89 | 5.17 | 5.17 | 5.08% | 13,276,040 |
| Aug 24, 2026 | 5.00 | 5.08 | 4.89 | 4.92 | 4.92 | -1.40% | 10,205,800 |
| Aug 21, 2026 | 5.03 | 5.08 | 4.91 | 4.99 | 4.99 | -1.96% | 16,816,891 |
| Aug 20, 2026 | 4.97 | 5.36 | 4.88 | 5.09 | 5.09 | 4.52% | 22,282,800 |
| Aug 19, 2026 | 5.03 | 5.06 | 4.87 | 4.87 | 4.87 | -3.56% | 7,921,860 |
| Aug 18, 2026 | 5.11 | 5.14 | 5.02 | 5.05 | 5.05 | -1.75% | 7,601,600 |
| Aug 17, 2026 | 5.16 | 5.17 | 5.05 | 5.14 | 5.14 | -0.19% | 6,822,680 |
| Aug 14, 2026 | 5.22 | 5.23 | 5.02 | 5.15 | 5.15 | -0.96% | 11,565,400 |
| Aug 13, 2026 | 5.33 | 5.40 | 5.20 | 5.20 | 5.20 | -2.80% | 9,045,020 |
| Aug 12, 2026 | 5.29 | 5.37 | 5.24 | 5.35 | 5.35 | 1.71% | 9,014,821 |