Simei Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	5.46	5.61	5.44	5.61	5.61	2.00%	13,449,210
Mar 5, 2026	5.52	5.55	5.45	5.50	5.50	1.66%	17,092,300
Mar 4, 2026	5.34	5.47	5.32	5.41	5.41	0.19%	16,962,010
Mar 3, 2026	5.72	5.73	5.38	5.40	5.40	-4.76%	25,276,000
Mar 2, 2026	5.79	5.85	5.60	5.67	5.67	-4.22%	26,040,960
Feb 27, 2026	5.95	5.97	5.88	5.92	5.92	-0.34%	16,512,900
Feb 26, 2026	6.17	6.17	5.91	5.94	5.94	-3.10%	26,483,820
Feb 25, 2026	6.10	6.21	5.99	6.13	6.13	0.16%	25,061,260
Feb 24, 2026	6.50	6.54	6.09	6.12	6.12	-5.41%	34,710,350
Feb 13, 2026	6.66	6.67	6.46	6.47	6.47	-2.27%	26,057,840
Feb 12, 2026	6.77	6.78	6.49	6.62	6.62	-2.36%	31,543,220
Feb 11, 2026	7.03	7.09	6.76	6.78	6.78	-3.56%	46,693,796
Feb 10, 2026	6.83	7.11	6.65	7.03	7.03	4.93%	61,997,950
Feb 9, 2026	6.56	6.73	6.54	6.70	6.70	4.69%	33,498,650
Feb 6, 2026	6.38	6.50	6.23	6.40	6.40	-1.54%	25,861,490
Feb 5, 2026	6.33	6.62	6.33	6.50	6.50	0.93%	26,933,800
Feb 4, 2026	6.61	6.65	6.35	6.44	6.44	-3.88%	30,634,820
Feb 3, 2026	6.58	6.71	6.54	6.70	6.70	3.24%	27,328,400
Feb 2, 2026	6.62	6.74	6.49	6.49	6.49	-2.11%	32,549,050
Jan 30, 2026	6.56	6.75	6.43	6.63	6.63	0.61%	36,437,700
Jan 29, 2026	6.25	6.75	6.21	6.59	6.59	4.11%	47,513,500
Jan 28, 2026	6.43	6.58	6.29	6.33	6.33	-1.56%	24,028,130
Jan 27, 2026	6.60	6.69	6.29	6.43	6.43	-0.92%	30,807,330
Jan 26, 2026	6.66	6.76	6.35	6.49	6.49	-0.92%	29,299,680
Jan 23, 2026	6.49	6.61	6.40	6.55	6.55	2.02%	23,720,690
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