Ciwen Media Co.,Ltd. (SHE:002343)
China · Delayed Price · Currency is CNY 5.49
-0.19 (-3.35%)
Sep 15, 2026, 3:04 PM CST
Ciwen Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5.76 | 5.78 | 5.46 | 5.49 | - | -3.35% | 23,553,334 |
| 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 |
| Aug 11, 2026 | 5.25 | 5.29 | 5.16 | 5.26 | 5.26 | 0.57% | 7,570,920 |
| Aug 10, 2026 | 5.16 | 5.25 | 5.06 | 5.23 | 5.23 | 2.35% | 9,354,020 |
| Aug 7, 2026 | 5.16 | 5.19 | 4.95 | 5.11 | 5.11 | -1.16% | 11,119,300 |
| Aug 6, 2026 | 5.20 | 5.32 | 5.08 | 5.17 | 5.17 | -0.58% | 11,219,380 |
| Aug 5, 2026 | 5.17 | 5.24 | 5.14 | 5.20 | 5.20 | 0.58% | 10,818,880 |
| Aug 4, 2026 | 5.09 | 5.20 | 5.03 | 5.17 | 5.17 | 2.17% | 11,628,433 |
| Aug 3, 2026 | 4.95 | 5.08 | 4.92 | 5.06 | 5.06 | 2.22% | 10,921,941 |
| Jul 31, 2026 | 4.78 | 4.98 | 4.77 | 4.95 | 4.95 | 3.56% | 11,825,880 |
| Jul 30, 2026 | 4.80 | 4.97 | 4.76 | 4.78 | 4.78 | -0.62% | 12,452,180 |
| Jul 29, 2026 | 4.66 | 4.83 | 4.66 | 4.81 | 4.81 | 3.44% | 15,433,414 |
| Jul 28, 2026 | 4.48 | 4.78 | 4.47 | 4.65 | 4.65 | 2.88% | 14,110,100 |
| Jul 27, 2026 | 4.32 | 4.55 | 4.30 | 4.52 | 4.52 | 4.39% | 12,734,900 |
| Jul 24, 2026 | 4.44 | 4.50 | 4.30 | 4.33 | 4.33 | -3.56% | 9,391,160 |
| Jul 23, 2026 | 4.34 | 4.51 | 4.27 | 4.49 | 4.49 | 2.51% | 12,396,566 |
| Jul 22, 2026 | 4.44 | 4.52 | 4.34 | 4.38 | 4.38 | -2.45% | 12,609,000 |
| Jul 21, 2026 | 4.51 | 4.62 | 4.26 | 4.49 | 4.49 | -1.32% | 18,603,530 |
| Jul 20, 2026 | 4.62 | 4.78 | 4.47 | 4.55 | 4.55 | -2.57% | 21,185,600 |
| Jul 17, 2026 | 4.97 | 5.10 | 4.61 | 4.67 | 4.67 | -6.04% | 28,893,540 |
| Jul 16, 2026 | 4.70 | 5.11 | 4.62 | 4.97 | 4.97 | 5.97% | 31,745,566 |
| Jul 15, 2026 | 4.55 | 4.75 | 4.52 | 4.69 | 4.69 | 2.40% | 12,855,126 |
| Jul 14, 2026 | 4.53 | 4.58 | 4.38 | 4.58 | 4.58 | 1.10% | 10,882,560 |
| Jul 13, 2026 | 4.73 | 4.85 | 4.48 | 4.53 | 4.53 | -4.03% | 16,829,080 |
| Jul 10, 2026 | 4.51 | 4.85 | 4.39 | 4.72 | 4.72 | 4.66% | 20,189,300 |
| Jul 9, 2026 | 4.45 | 4.63 | 4.39 | 4.51 | 4.51 | 0.22% | 11,970,100 |
| Jul 8, 2026 | 4.51 | 4.55 | 4.41 | 4.50 | 4.50 | -0.22% | 11,313,382 |