Simei Media Co.,Ltd. (SHE:002712)
China · Delayed Price · Currency is CNY 6.42
+0.07 (1.10%)
Jan 22, 2026, 3:04 PM CST
Simei Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.33 | 6.54 | 6.26 | 6.42 | 6.42 | 1.10% | 25,761,250 |
| Jan 21, 2026 | 6.26 | 6.50 | 6.20 | 6.35 | 6.35 | 0.47% | 29,838,750 |
| Jan 20, 2026 | 6.40 | 6.74 | 6.26 | 6.32 | 6.32 | 1.28% | 38,438,590 |
| Jan 19, 2026 | 6.26 | 6.43 | 6.22 | 6.24 | 6.24 | -0.32% | 34,977,390 |
| Jan 16, 2026 | 6.77 | 6.87 | 6.18 | 6.26 | 6.26 | -7.53% | 52,603,040 |
| Jan 15, 2026 | 7.01 | 7.06 | 6.69 | 6.77 | 6.77 | -6.10% | 70,323,100 |
| Jan 14, 2026 | 6.89 | 7.77 | 6.86 | 7.21 | 7.21 | 2.12% | 111,920,400 |
| Jan 13, 2026 | 7.26 | 7.52 | 6.94 | 7.06 | 7.06 | -1.26% | 116,171,800 |
| Jan 12, 2026 | 6.61 | 7.15 | 6.58 | 7.15 | 7.15 | 10.00% | 41,554,590 |
| Jan 9, 2026 | 6.01 | 6.55 | 5.98 | 6.50 | 6.50 | 8.15% | 63,128,480 |
| Jan 8, 2026 | 5.88 | 6.04 | 5.85 | 6.01 | 6.01 | 1.18% | 26,881,000 |
| Jan 7, 2026 | 5.82 | 6.05 | 5.78 | 5.94 | 5.94 | 2.06% | 30,669,180 |
| Jan 6, 2026 | 5.66 | 5.92 | 5.62 | 5.82 | 5.82 | 2.28% | 28,297,640 |
| Jan 5, 2026 | 5.51 | 5.72 | 5.47 | 5.69 | 5.69 | 2.34% | 26,207,010 |
| Dec 31, 2025 | 5.37 | 5.66 | 5.32 | 5.56 | 5.56 | 4.32% | 29,811,370 |
| Dec 30, 2025 | 5.31 | 5.43 | 5.28 | 5.33 | 5.33 | 0.38% | 19,077,320 |
| Dec 29, 2025 | 5.31 | 5.37 | 5.28 | 5.31 | 5.31 | 0.19% | 13,051,720 |
| Dec 26, 2025 | 5.29 | 5.34 | 5.25 | 5.30 | 5.30 | 0.19% | 13,351,660 |
| Dec 25, 2025 | 5.29 | 5.33 | 5.25 | 5.29 | 5.29 | -0.19% | 10,590,570 |
| Dec 24, 2025 | 5.26 | 5.32 | 5.22 | 5.30 | 5.30 | 0.76% | 10,078,540 |
| Dec 23, 2025 | 5.33 | 5.34 | 5.21 | 5.26 | 5.26 | -1.50% | 15,707,570 |
| Dec 22, 2025 | 5.39 | 5.39 | 5.31 | 5.34 | 5.34 | -0.93% | 16,534,910 |
| Dec 19, 2025 | 5.36 | 5.45 | 5.25 | 5.39 | 5.39 | 1.13% | 21,276,950 |
| Dec 18, 2025 | 5.20 | 5.45 | 5.20 | 5.33 | 5.33 | 1.91% | 21,753,020 |
| Dec 17, 2025 | 5.22 | 5.28 | 5.09 | 5.23 | 5.23 | -0.57% | 19,468,600 |
| Dec 16, 2025 | 5.42 | 5.42 | 5.24 | 5.26 | 5.26 | -3.84% | 19,992,900 |
| Dec 15, 2025 | 5.48 | 5.50 | 5.30 | 5.47 | 5.47 | -0.55% | 15,932,850 |
| Dec 12, 2025 | 5.58 | 5.63 | 5.48 | 5.50 | 5.50 | -2.14% | 24,740,100 |
| Dec 11, 2025 | 5.98 | 5.99 | 5.60 | 5.62 | 5.62 | -6.02% | 28,083,620 |
| Dec 10, 2025 | 6.07 | 6.11 | 5.95 | 5.98 | 5.98 | -1.32% | 20,310,420 |
| Dec 9, 2025 | 6.09 | 6.22 | 6.04 | 6.06 | 6.06 | -0.33% | 23,623,380 |
| Dec 8, 2025 | 5.88 | 6.32 | 5.88 | 6.08 | 6.08 | 3.58% | 39,334,230 |
| Dec 5, 2025 | 6.01 | 6.05 | 5.83 | 5.87 | 5.87 | -2.00% | 31,679,670 |
| Dec 4, 2025 | 6.15 | 6.39 | 5.99 | 5.99 | 5.99 | -3.23% | 38,354,810 |
| Dec 3, 2025 | 6.35 | 6.50 | 6.09 | 6.19 | 6.19 | -0.96% | 52,359,500 |
| Dec 2, 2025 | 6.08 | 6.70 | 6.02 | 6.25 | 6.25 | 2.12% | 54,197,100 |
| Dec 1, 2025 | 6.24 | 6.27 | 6.07 | 6.12 | 6.12 | -1.45% | 29,440,510 |
| Nov 28, 2025 | 6.21 | 6.38 | 6.15 | 6.21 | 6.21 | -0.96% | 32,632,310 |
| Nov 27, 2025 | 6.43 | 6.49 | 6.23 | 6.27 | 6.27 | -1.72% | 37,587,648 |
| Nov 26, 2025 | 6.36 | 6.60 | 6.27 | 6.38 | 6.38 | - | 54,086,747 |
| Nov 25, 2025 | 6.23 | 6.52 | 6.23 | 6.38 | 6.38 | -0.78% | 104,006,700 |
| Nov 24, 2025 | 5.91 | 6.48 | 5.84 | 6.43 | 6.43 | 9.17% | 96,729,860 |
| Nov 21, 2025 | 5.88 | 6.05 | 5.77 | 5.89 | 5.89 | -0.84% | 24,224,250 |
| Nov 20, 2025 | 5.93 | 6.02 | 5.85 | 5.94 | 5.94 | 0.34% | 14,743,840 |
| Nov 19, 2025 | 6.04 | 6.09 | 5.91 | 5.92 | 5.92 | -2.63% | 20,576,200 |
| Nov 18, 2025 | 5.94 | 6.11 | 5.92 | 6.08 | 6.08 | 2.01% | 22,761,950 |
| Nov 17, 2025 | 5.84 | 5.96 | 5.80 | 5.96 | 5.96 | 2.05% | 11,977,730 |
| Nov 14, 2025 | 5.82 | 5.92 | 5.80 | 5.84 | 5.84 | 0.34% | 11,356,200 |
| Nov 13, 2025 | 5.77 | 5.83 | 5.73 | 5.82 | 5.82 | 0.69% | 9,285,700 |
| Nov 12, 2025 | 5.78 | 5.85 | 5.75 | 5.78 | 5.78 | -0.52% | 12,023,000 |