Simei Media Co.,Ltd. (SHE:002712)
China · Delayed Price · Currency is CNY 5.93
-0.01 (-0.17%)
Sep 12, 2025, 2:45 PM CST
Simei Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.90 | 5.93 | 5.75 | 5.93 | 5.93 | - | 14,712,921 |
| Sep 10, 2025 | 5.85 | 5.96 | 5.83 | 5.93 | 5.93 | 2.24% | 17,465,847 |
| Sep 9, 2025 | 5.83 | 5.95 | 5.76 | 5.80 | 5.80 | -0.68% | 13,432,580 |
| Sep 8, 2025 | 5.83 | 5.91 | 5.79 | 5.84 | 5.84 | 0.52% | 16,174,230 |
| Sep 5, 2025 | 5.62 | 5.82 | 5.49 | 5.81 | 5.81 | 5.06% | 24,340,310 |
| Sep 4, 2025 | 5.52 | 5.65 | 5.45 | 5.53 | 5.53 | 0.73% | 16,959,770 |
| Sep 3, 2025 | 5.60 | 5.71 | 5.46 | 5.49 | 5.49 | -2.14% | 15,245,711 |
| Sep 2, 2025 | 5.78 | 5.78 | 5.56 | 5.61 | 5.61 | -3.11% | 16,595,880 |
| Sep 1, 2025 | 5.65 | 5.85 | 5.65 | 5.79 | 5.79 | 2.48% | 14,120,381 |
| Aug 29, 2025 | 5.75 | 5.78 | 5.64 | 5.65 | 5.65 | -2.42% | 15,673,721 |
| Aug 28, 2025 | 5.88 | 5.96 | 5.56 | 5.79 | 5.79 | -1.53% | 24,811,632 |
| Aug 27, 2025 | 6.15 | 6.19 | 5.87 | 5.88 | 5.88 | -4.08% | 20,663,480 |
| Aug 26, 2025 | 5.96 | 6.22 | 5.93 | 6.13 | 6.13 | 2.34% | 25,554,840 |
| Aug 25, 2025 | 6.01 | 6.01 | 5.89 | 5.99 | 5.99 | 0.50% | 16,580,300 |
| Aug 22, 2025 | 5.94 | 5.98 | 5.90 | 5.96 | 5.96 | - | 12,347,991 |
| Aug 21, 2025 | 6.00 | 6.03 | 5.92 | 5.96 | 5.96 | -0.67% | 13,702,550 |
| Aug 20, 2025 | 5.96 | 6.08 | 5.89 | 6.00 | 6.00 | 0.33% | 19,226,812 |
| Aug 19, 2025 | 5.94 | 6.02 | 5.83 | 5.98 | 5.98 | 1.36% | 20,641,700 |
| Aug 18, 2025 | 5.82 | 6.04 | 5.80 | 5.90 | 5.90 | 1.90% | 23,453,310 |
| Aug 15, 2025 | 5.80 | 5.83 | 5.75 | 5.79 | 5.79 | - | 13,147,400 |
| Aug 14, 2025 | 5.98 | 5.98 | 5.78 | 5.79 | 5.79 | -3.02% | 15,579,552 |
| Aug 13, 2025 | 6.01 | 6.05 | 5.95 | 5.97 | 5.97 | -0.17% | 14,607,816 |
| Aug 12, 2025 | 6.03 | 6.05 | 5.92 | 5.98 | 5.98 | -0.83% | 11,177,652 |
| Aug 11, 2025 | 5.98 | 6.06 | 5.95 | 6.03 | 6.03 | 1.01% | 9,568,980 |
| Aug 8, 2025 | 6.04 | 6.05 | 5.91 | 5.97 | 5.97 | -1.32% | 11,829,910 |
| Aug 7, 2025 | 6.10 | 6.15 | 6.04 | 6.05 | 6.05 | -1.14% | 12,390,795 |
| Aug 6, 2025 | 6.03 | 6.12 | 6.02 | 6.12 | 6.12 | 0.99% | 17,277,010 |
| Aug 5, 2025 | 6.06 | 6.12 | 6.01 | 6.06 | 6.06 | 0.17% | 17,424,032 |
| Aug 4, 2025 | 6.14 | 6.15 | 6.00 | 6.05 | 6.05 | -2.10% | 18,576,963 |
| Aug 1, 2025 | 6.07 | 6.19 | 6.02 | 6.18 | 6.18 | 1.48% | 27,024,320 |
| Jul 31, 2025 | 6.12 | 6.21 | 6.04 | 6.09 | 6.09 | 0.50% | 33,583,665 |
| Jul 30, 2025 | 6.05 | 6.11 | 5.93 | 6.06 | 6.06 | 0.33% | 27,939,221 |
| Jul 29, 2025 | 6.06 | 6.33 | 5.92 | 6.04 | 6.04 | -0.82% | 47,312,726 |
| Jul 28, 2025 | 5.97 | 6.09 | 5.92 | 6.09 | 6.09 | 1.84% | 22,096,210 |
| Jul 25, 2025 | 5.86 | 6.02 | 5.80 | 5.98 | 5.98 | 2.57% | 24,096,301 |
| Jul 24, 2025 | 5.76 | 5.83 | 5.74 | 5.83 | 5.83 | 1.04% | 12,409,645 |
| Jul 23, 2025 | 5.75 | 5.87 | 5.74 | 5.77 | 5.77 | - | 14,153,950 |
| Jul 22, 2025 | 5.82 | 5.88 | 5.74 | 5.77 | 5.77 | -1.37% | 12,556,500 |
| Jul 21, 2025 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | 0.69% | 10,974,005 |
| Jul 18, 2025 | 5.83 | 5.93 | 5.79 | 5.81 | 5.81 | -0.17% | 12,941,470 |
| Jul 17, 2025 | 5.77 | 5.84 | 5.73 | 5.82 | 5.82 | 0.87% | 11,466,390 |
| Jul 16, 2025 | 5.71 | 5.85 | 5.69 | 5.77 | 5.77 | 0.87% | 14,227,480 |
| Jul 15, 2025 | 5.79 | 5.84 | 5.62 | 5.72 | 5.72 | -2.05% | 14,692,500 |
| Jul 14, 2025 | 5.94 | 5.94 | 5.80 | 5.84 | 5.84 | -1.52% | 13,278,210 |
| Jul 11, 2025 | 5.92 | 5.99 | 5.81 | 5.93 | 5.93 | 0.17% | 14,975,610 |
| Jul 10, 2025 | 5.91 | 6.00 | 5.87 | 5.92 | 5.92 | 0.17% | 16,533,400 |
| Jul 9, 2025 | 5.86 | 6.00 | 5.86 | 5.91 | 5.91 | 0.34% | 16,947,670 |
| Jul 8, 2025 | 5.81 | 5.91 | 5.80 | 5.89 | 5.89 | 1.20% | 12,755,200 |
| Jul 7, 2025 | 5.69 | 5.86 | 5.69 | 5.82 | 5.82 | 1.39% | 13,230,480 |
| Jul 4, 2025 | 5.84 | 5.84 | 5.69 | 5.74 | 5.74 | -1.71% | 15,431,975 |