Simei Media Co.,Ltd. (SHE:002712)
China · Delayed Price · Currency is CNY 4.700
+0.240 (5.38%)
Jul 31, 2026, 3:04 PM CST
Simei Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.39 | 4.91 | 4.37 | 4.70 | 4.70 | 5.38% | 40,506,186 |
| Jul 30, 2026 | 4.35 | 4.80 | 4.32 | 4.46 | 4.46 | 2.06% | 27,300,880 |
| Jul 29, 2026 | 4.31 | 4.39 | 4.25 | 4.37 | 4.37 | 2.34% | 14,358,100 |
| Jul 28, 2026 | 4.19 | 4.35 | 4.16 | 4.27 | 4.27 | 1.43% | 12,563,800 |
| Jul 27, 2026 | 3.98 | 4.23 | 3.97 | 4.21 | 4.21 | 4.99% | 16,766,634 |
| Jul 24, 2026 | 4.10 | 4.12 | 3.98 | 4.01 | 4.01 | -3.37% | 11,109,030 |
| Jul 23, 2026 | 4.06 | 4.16 | 4.00 | 4.15 | 4.15 | 2.22% | 12,842,260 |
| Jul 22, 2026 | 4.16 | 4.18 | 4.04 | 4.06 | 4.06 | -3.10% | 13,112,650 |
| Jul 21, 2026 | 4.21 | 4.25 | 3.97 | 4.19 | 4.19 | -0.71% | 21,236,520 |
| Jul 20, 2026 | 4.26 | 4.43 | 4.15 | 4.22 | 4.22 | -0.47% | 20,382,300 |
| Jul 17, 2026 | 4.50 | 4.62 | 4.20 | 4.24 | 4.24 | -5.57% | 21,387,800 |
| Jul 16, 2026 | 4.30 | 4.53 | 4.29 | 4.49 | 4.49 | 2.98% | 20,437,670 |
| Jul 15, 2026 | 4.21 | 4.36 | 4.19 | 4.36 | 4.36 | 3.32% | 14,599,670 |
| Jul 14, 2026 | 4.13 | 4.25 | 4.05 | 4.22 | 4.22 | 1.44% | 15,455,262 |
| Jul 13, 2026 | 4.26 | 4.38 | 4.15 | 4.16 | 4.16 | -3.48% | 16,768,900 |
| Jul 10, 2026 | 4.12 | 4.41 | 4.06 | 4.31 | 4.31 | 3.61% | 21,433,420 |
| Jul 9, 2026 | 4.11 | 4.28 | 4.05 | 4.16 | 4.16 | 0.73% | 13,906,150 |
| Jul 8, 2026 | 4.06 | 4.16 | 3.99 | 4.13 | 4.13 | 0.73% | 11,543,739 |
| Jul 7, 2026 | 4.25 | 4.27 | 4.08 | 4.10 | 4.10 | -3.07% | 10,190,970 |
| Jul 6, 2026 | 4.30 | 4.40 | 4.22 | 4.23 | 4.23 | -2.08% | 11,047,062 |
| Jul 3, 2026 | 4.26 | 4.38 | 4.21 | 4.32 | 4.32 | 1.65% | 14,638,850 |
| Jul 2, 2026 | 4.25 | 4.43 | 4.23 | 4.25 | 4.25 | -0.47% | 16,865,781 |
| Jul 1, 2026 | 4.14 | 4.35 | 4.10 | 4.27 | 4.27 | 2.89% | 14,105,493 |
| Jun 30, 2026 | 4.16 | 4.27 | 4.10 | 4.15 | 4.15 | -0.72% | 12,188,584 |
| Jun 29, 2026 | 4.19 | 4.27 | 4.03 | 4.18 | 4.18 | -0.48% | 14,479,590 |
| Jun 26, 2026 | 4.26 | 4.32 | 4.14 | 4.20 | 4.20 | -2.78% | 14,789,590 |
| Jun 25, 2026 | 4.41 | 4.41 | 4.25 | 4.32 | 4.32 | -2.04% | 13,127,240 |
| Jun 24, 2026 | 4.62 | 4.64 | 4.37 | 4.41 | 4.41 | -4.75% | 14,687,185 |
| Jun 23, 2026 | 4.58 | 4.68 | 4.54 | 4.63 | 4.63 | 0.65% | 12,042,800 |
| Jun 22, 2026 | 4.50 | 4.61 | 4.37 | 4.60 | 4.60 | 2.22% | 15,295,850 |
| Jun 18, 2026 | 4.49 | 4.59 | 4.41 | 4.50 | 4.50 | -0.44% | 14,984,040 |
| Jun 17, 2026 | 4.66 | 4.66 | 4.48 | 4.52 | 4.52 | -2.80% | 12,910,710 |
| Jun 16, 2026 | 4.71 | 4.72 | 4.57 | 4.65 | 4.65 | -1.27% | 12,280,320 |
| Jun 15, 2026 | 4.80 | 4.89 | 4.69 | 4.71 | 4.71 | -0.63% | 12,726,900 |
| Jun 12, 2026 | 4.74 | 4.80 | 4.62 | 4.74 | 4.74 | 1.07% | 12,082,100 |
| Jun 11, 2026 | 4.85 | 4.86 | 4.60 | 4.69 | 4.69 | -4.09% | 14,040,600 |
| Jun 10, 2026 | 4.90 | 5.03 | 4.79 | 4.89 | 4.89 | -1.01% | 13,239,670 |
| Jun 9, 2026 | 4.95 | 5.02 | 4.85 | 4.94 | 4.94 | 0.41% | 13,443,720 |
| Jun 8, 2026 | 4.88 | 5.04 | 4.82 | 4.92 | 4.92 | -2.57% | 16,153,820 |
| Jun 5, 2026 | 4.97 | 5.13 | 4.90 | 5.05 | 5.05 | 2.64% | 18,461,760 |
| Jun 4, 2026 | 5.02 | 5.07 | 4.87 | 4.92 | 4.92 | -2.57% | 13,498,020 |
| Jun 3, 2026 | 5.10 | 5.17 | 4.98 | 5.05 | 5.05 | -1.17% | 17,219,500 |
| Jun 2, 2026 | 5.40 | 5.41 | 5.07 | 5.11 | 5.11 | -5.02% | 21,521,010 |
| Jun 1, 2026 | 5.07 | 5.49 | 5.06 | 5.38 | 5.38 | 5.49% | 23,056,900 |
| May 29, 2026 | 5.20 | 5.26 | 5.08 | 5.10 | 5.10 | -0.97% | 14,522,070 |
| May 28, 2026 | 5.13 | 5.22 | 5.02 | 5.15 | 5.15 | - | 14,334,980 |
| May 27, 2026 | 5.23 | 5.33 | 5.10 | 5.15 | 5.15 | -1.34% | 13,263,510 |
| May 26, 2026 | 5.41 | 5.41 | 5.14 | 5.22 | 5.22 | -3.33% | 15,653,050 |
| May 25, 2026 | 5.47 | 5.69 | 5.31 | 5.40 | 5.40 | 1.31% | 21,021,510 |
| May 22, 2026 | 5.32 | 5.41 | 5.21 | 5.33 | 5.33 | 0.57% | 11,676,900 |