Simei Media Co.,Ltd. (SHE:002712)
China · Delayed Price · Currency is CNY 4.490
-0.500 (-10.02%)
Oct 30, 2026, 3:04 PM CST
Simei Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.78 | 4.97 | 4.49 | 4.49 | 4.49 | -10.02% | 35,791,286 |
| Oct 29, 2026 | 4.99 | 5.23 | 4.82 | 4.99 | 4.99 | -0.60% | 29,737,600 |
| Oct 28, 2026 | 4.91 | 5.04 | 4.77 | 5.02 | 5.02 | 2.24% | 28,589,648 |
| Oct 27, 2026 | 5.09 | 5.16 | 4.89 | 4.91 | 4.91 | -3.35% | 28,919,500 |
| Oct 26, 2026 | 4.87 | 5.21 | 4.75 | 5.08 | 5.08 | 2.01% | 27,589,890 |
| Oct 23, 2026 | 4.78 | 5.00 | 4.39 | 4.98 | 4.98 | 3.32% | 40,457,698 |
| Oct 22, 2026 | 5.25 | 5.27 | 4.79 | 4.82 | 4.82 | -8.19% | 27,398,100 |
| Oct 21, 2026 | 5.25 | 5.47 | 5.23 | 5.25 | 5.25 | 0.77% | 28,893,210 |
| Oct 20, 2026 | 5.14 | 5.36 | 5.12 | 5.21 | 5.21 | -0.57% | 24,223,900 |
| Oct 19, 2026 | 5.30 | 5.40 | 5.05 | 5.24 | 5.24 | -1.32% | 26,753,900 |
| Oct 16, 2026 | 5.53 | 5.60 | 5.23 | 5.31 | 5.31 | -1.48% | 33,097,100 |
| Oct 15, 2026 | 5.41 | 5.64 | 5.33 | 5.39 | 5.39 | -2.36% | 33,719,700 |
| Oct 14, 2026 | 5.47 | 5.69 | 5.40 | 5.52 | 5.52 | 0.91% | 42,651,720 |
| Oct 13, 2026 | 5.26 | 5.53 | 5.15 | 5.47 | 5.47 | 2.43% | 35,220,840 |
| Oct 12, 2026 | 5.17 | 5.44 | 5.12 | 5.34 | 5.34 | 3.49% | 34,097,040 |
| Oct 9, 2026 | 4.87 | 5.18 | 4.74 | 5.16 | 5.16 | 5.31% | 19,651,300 |
| Oct 8, 2026 | 4.99 | 5.01 | 4.84 | 4.90 | 4.90 | -2.00% | 13,201,600 |
| Sep 30, 2026 | 5.14 | 5.17 | 4.97 | 5.00 | 5.00 | -2.53% | 14,441,050 |
| Sep 29, 2026 | 4.97 | 5.18 | 4.82 | 5.13 | 5.13 | 5.12% | 19,072,600 |
| Sep 28, 2026 | 4.96 | 5.00 | 4.84 | 4.88 | 4.88 | -1.61% | 11,207,000 |
| Sep 24, 2026 | 4.96 | 5.05 | 4.90 | 4.96 | 4.96 | -0.40% | 11,110,705 |
| Sep 23, 2026 | 5.19 | 5.20 | 4.95 | 4.98 | 4.98 | -3.86% | 14,169,600 |
| Sep 22, 2026 | 5.12 | 5.23 | 5.05 | 5.18 | 5.18 | 2.57% | 16,268,200 |
| Sep 21, 2026 | 5.05 | 5.08 | 4.93 | 5.05 | 5.05 | 1.20% | 13,506,800 |
| Sep 18, 2026 | 5.07 | 5.09 | 4.94 | 4.99 | 4.99 | -0.80% | 14,352,770 |
| Sep 17, 2026 | 4.88 | 5.04 | 4.87 | 5.03 | 5.03 | 2.86% | 15,006,500 |
| Sep 16, 2026 | 4.81 | 4.94 | 4.76 | 4.89 | 4.89 | 0.20% | 13,453,500 |
| Sep 15, 2026 | 5.14 | 5.15 | 4.85 | 4.88 | 4.88 | -4.31% | 18,419,100 |
| Sep 14, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | -0.39% | 14,969,300 |
| Sep 11, 2026 | 5.05 | 5.22 | 4.95 | 5.12 | 5.12 | - | 20,338,030 |
| Sep 10, 2026 | 5.19 | 5.23 | 5.11 | 5.12 | 5.12 | -1.35% | 14,288,299 |
| Sep 9, 2026 | 5.30 | 5.33 | 5.12 | 5.19 | 5.19 | -3.53% | 22,727,900 |
| Sep 8, 2026 | 5.23 | 5.58 | 5.22 | 5.38 | 5.38 | 3.07% | 34,004,300 |
| Sep 7, 2026 | 5.13 | 5.26 | 5.09 | 5.22 | 5.22 | 1.95% | 21,646,400 |
| Sep 4, 2026 | 4.99 | 5.36 | 4.95 | 5.12 | 5.12 | 3.23% | 28,533,878 |
| Sep 3, 2026 | 5.11 | 5.18 | 4.88 | 4.96 | 4.96 | -2.36% | 16,669,910 |
| Sep 2, 2026 | 5.17 | 5.20 | 5.00 | 5.08 | 5.08 | -2.12% | 20,520,550 |
| Sep 1, 2026 | 4.96 | 5.26 | 4.95 | 5.19 | 5.19 | 4.01% | 38,021,590 |
| Aug 31, 2026 | 4.70 | 5.03 | 4.69 | 4.99 | 4.99 | 5.50% | 24,606,710 |
| Aug 28, 2026 | 4.78 | 4.78 | 4.67 | 4.73 | 4.73 | - | 10,468,400 |
| Aug 27, 2026 | 4.80 | 4.80 | 4.68 | 4.73 | 4.73 | -1.66% | 11,141,870 |
| Aug 26, 2026 | 4.79 | 4.85 | 4.73 | 4.81 | 4.81 | -0.62% | 10,257,100 |
| Aug 25, 2026 | 4.61 | 4.86 | 4.61 | 4.84 | 4.84 | 3.20% | 14,508,740 |
| Aug 24, 2026 | 4.70 | 4.71 | 4.58 | 4.69 | 4.69 | - | 11,400,840 |
| Aug 21, 2026 | 4.67 | 4.72 | 4.60 | 4.69 | 4.69 | -0.42% | 10,361,000 |
| Aug 20, 2026 | 4.64 | 4.75 | 4.60 | 4.71 | 4.71 | 2.39% | 10,579,209 |
| Aug 19, 2026 | 4.72 | 4.77 | 4.60 | 4.60 | 4.60 | -3.16% | 10,996,350 |
| Aug 18, 2026 | 4.84 | 4.84 | 4.69 | 4.75 | 4.75 | -1.04% | 9,427,770 |
| Aug 17, 2026 | 4.77 | 4.82 | 4.68 | 4.80 | 4.80 | 0.42% | 11,373,160 |
| Aug 14, 2026 | 4.87 | 4.90 | 4.67 | 4.78 | 4.78 | -1.44% | 16,462,800 |