Ciwen Media Co.,Ltd. (SHE:002343)
China · Delayed Price · Currency is CNY 4.530
-0.190 (-4.03%)
Jul 13, 2026, 3:04 PM CST
Ciwen Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.67 | 5.78 | 5.44 | 5.47 | 5.47 | -2.67% | 15,037,600 |
| May 20, 2026 | 5.94 | 5.94 | 5.60 | 5.62 | 5.62 | -5.23% | 17,278,410 |
| May 19, 2026 | 5.88 | 6.02 | 5.82 | 5.93 | 5.93 | 1.19% | 13,133,300 |
| May 18, 2026 | 5.92 | 5.97 | 5.78 | 5.86 | 5.86 | -1.01% | 11,259,540 |
| May 15, 2026 | 5.88 | 6.02 | 5.85 | 5.92 | 5.92 | 0.34% | 10,447,700 |
| May 14, 2026 | 6.12 | 6.20 | 5.89 | 5.90 | 5.90 | -3.59% | 13,713,970 |
| May 13, 2026 | 6.08 | 6.13 | 6.02 | 6.12 | 6.12 | 0.82% | 9,779,662 |
| May 12, 2026 | 6.17 | 6.19 | 6.04 | 6.07 | 6.07 | -1.78% | 10,654,620 |
| May 11, 2026 | 6.32 | 6.35 | 6.12 | 6.18 | 6.18 | -2.22% | 15,307,880 |
| May 8, 2026 | 6.26 | 6.38 | 6.26 | 6.32 | 6.32 | 1.12% | 12,054,000 |
| May 7, 2026 | 6.24 | 6.28 | 6.19 | 6.25 | 6.25 | 0.48% | 11,112,020 |
| May 6, 2026 | 6.22 | 6.29 | 6.18 | 6.22 | 6.22 | 0.32% | 13,187,100 |
| Apr 30, 2026 | 6.26 | 6.31 | 6.16 | 6.20 | 6.20 | -1.74% | 13,720,560 |
| Apr 29, 2026 | 6.20 | 6.40 | 6.14 | 6.31 | 6.31 | 2.10% | 12,840,770 |
| Apr 28, 2026 | 6.23 | 6.32 | 6.14 | 6.18 | 6.18 | -1.12% | 9,406,800 |