Ciwen Media Co.,Ltd. (SHE:002343)
China · Delayed Price · Currency is CNY 5.06
+0.11 (2.22%)
Aug 3, 2026, 3:04 PM CST
Ciwen Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.78 | 4.98 | 4.77 | 4.95 | 4.95 | 3.56% | 11,826,080 |
| 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% | 15,433,410 |
| 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% | 12,735,000 |
| Jul 24, 2026 | 4.44 | 4.50 | 4.30 | 4.33 | 4.33 | -3.56% | 9,391,460 |
| Jul 23, 2026 | 4.34 | 4.51 | 4.27 | 4.49 | 4.49 | 2.51% | 12,396,560 |
| 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% | 21,187,300 |
| 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% | 31,745,560 |
| Jul 15, 2026 | 4.55 | 4.75 | 4.52 | 4.69 | 4.69 | 2.40% | 12,856,826 |
| 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% | 11,313,380 |
| Jul 7, 2026 | 4.57 | 4.65 | 4.49 | 4.51 | 4.51 | -1.31% | 11,672,140 |
| Jul 6, 2026 | 4.71 | 4.77 | 4.55 | 4.57 | 4.57 | -1.72% | 12,540,739 |
| Jul 3, 2026 | 4.59 | 4.81 | 4.52 | 4.65 | 4.65 | 2.65% | 17,449,360 |
| Jul 2, 2026 | 4.52 | 4.74 | 4.51 | 4.53 | 4.53 | - | 15,464,900 |
| Jul 1, 2026 | 4.39 | 4.62 | 4.34 | 4.53 | 4.53 | 3.90% | 17,541,980 |
| Jun 30, 2026 | 4.36 | 4.46 | 4.29 | 4.36 | 4.36 | -0.46% | 10,596,293 |
| Jun 29, 2026 | 4.40 | 4.47 | 4.22 | 4.38 | 4.38 | -0.68% | 11,268,180 |
| Jun 26, 2026 | 4.50 | 4.52 | 4.35 | 4.41 | 4.41 | -2.65% | 11,741,540 |
| Jun 25, 2026 | 4.58 | 4.58 | 4.45 | 4.53 | 4.53 | -1.31% | 11,667,430 |
| Jun 24, 2026 | 4.88 | 4.90 | 4.56 | 4.59 | 4.59 | -5.94% | 14,501,124 |
| Jun 23, 2026 | 4.81 | 5.06 | 4.77 | 4.88 | 4.88 | 0.83% | 14,189,920 |
| Jun 22, 2026 | 4.69 | 4.86 | 4.53 | 4.84 | 4.84 | 2.11% | 15,666,243 |
| Jun 18, 2026 | 4.69 | 4.81 | 4.60 | 4.74 | 4.74 | 0.42% | 9,462,253 |
| Jun 17, 2026 | 4.90 | 4.91 | 4.69 | 4.72 | 4.72 | -4.07% | 11,810,960 |
| Jun 16, 2026 | 4.89 | 4.93 | 4.80 | 4.92 | 4.92 | - | 7,980,120 |
| Jun 15, 2026 | 4.95 | 5.08 | 4.85 | 4.92 | 4.92 | -0.40% | 12,159,140 |
| Jun 12, 2026 | 4.92 | 5.00 | 4.76 | 4.94 | 4.94 | 2.49% | 14,320,060 |
| Jun 11, 2026 | 4.96 | 5.02 | 4.70 | 4.82 | 4.82 | -3.98% | 13,881,630 |
| Jun 10, 2026 | 4.99 | 5.20 | 4.91 | 5.02 | 5.02 | -0.20% | 15,389,840 |
| Jun 9, 2026 | 4.99 | 5.09 | 4.86 | 5.03 | 5.03 | 1.41% | 11,771,580 |
| Jun 8, 2026 | 4.93 | 5.13 | 4.85 | 4.96 | 4.96 | -2.36% | 12,514,900 |
| Jun 5, 2026 | 4.94 | 5.14 | 4.92 | 5.08 | 5.08 | 3.04% | 13,529,720 |
| Jun 4, 2026 | 5.05 | 5.11 | 4.91 | 4.93 | 4.93 | -2.57% | 10,626,040 |
| Jun 3, 2026 | 5.16 | 5.16 | 5.00 | 5.06 | 5.06 | -2.32% | 13,279,870 |
| Jun 2, 2026 | 5.47 | 5.54 | 5.12 | 5.18 | 5.18 | -5.99% | 20,150,980 |
| Jun 1, 2026 | 5.26 | 5.55 | 5.24 | 5.51 | 5.51 | 4.16% | 14,397,600 |
| May 29, 2026 | 5.37 | 5.47 | 5.27 | 5.29 | 5.29 | -1.49% | 11,601,000 |
| May 28, 2026 | 5.34 | 5.47 | 5.25 | 5.37 | 5.37 | - | 15,268,180 |
| May 27, 2026 | 5.39 | 5.59 | 5.25 | 5.37 | 5.37 | 1.13% | 22,449,650 |
| May 26, 2026 | 5.38 | 5.38 | 5.23 | 5.31 | 5.31 | -1.48% | 11,358,400 |
| May 25, 2026 | 5.53 | 5.61 | 5.34 | 5.39 | 5.39 | -2.53% | 11,529,860 |
| May 22, 2026 | 5.50 | 5.56 | 5.38 | 5.53 | 5.53 | 1.10% | 12,659,810 |