Simei Media Co.,Ltd. (SHE:002712)
China · Delayed Price · Currency is CNY 5.77
-0.05 (-0.86%)
May 8, 2026, 3:04 PM CST
Simei Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.88 | 5.91 | 5.76 | 5.77 | 5.77 | -0.86% | 15,187,970 |
| May 7, 2026 | 5.68 | 5.84 | 5.65 | 5.82 | 5.82 | 2.11% | 19,245,600 |
| May 6, 2026 | 5.62 | 5.74 | 5.60 | 5.70 | 5.70 | 2.15% | 19,296,100 |
| Apr 30, 2026 | 5.63 | 5.68 | 5.53 | 5.58 | 5.58 | -0.53% | 14,910,360 |
| Apr 29, 2026 | 5.51 | 5.68 | 5.50 | 5.61 | 5.61 | 1.45% | 26,321,370 |
| Apr 28, 2026 | 5.51 | 5.67 | 5.51 | 5.53 | 5.53 | -0.90% | 24,682,670 |
| Apr 27, 2026 | 5.42 | 5.62 | 5.35 | 5.58 | 5.58 | 2.01% | 46,125,800 |
| Apr 24, 2026 | 5.29 | 5.62 | 5.25 | 5.47 | 5.47 | 7.05% | 53,086,880 |
| Apr 23, 2026 | 5.15 | 5.18 | 5.08 | 5.11 | 5.11 | -0.97% | 10,847,300 |
| Apr 22, 2026 | 5.20 | 5.22 | 5.11 | 5.16 | 5.16 | -1.15% | 10,013,350 |
| Apr 21, 2026 | 5.28 | 5.32 | 5.17 | 5.22 | 5.22 | -1.14% | 10,412,600 |
| Apr 20, 2026 | 5.20 | 5.30 | 5.16 | 5.28 | 5.28 | 1.54% | 10,085,010 |
| Apr 17, 2026 | 5.22 | 5.24 | 5.14 | 5.20 | 5.20 | -0.57% | 10,443,350 |
| Apr 16, 2026 | 5.12 | 5.26 | 5.08 | 5.23 | 5.23 | 3.16% | 11,820,750 |
| Apr 15, 2026 | 5.20 | 5.23 | 5.07 | 5.07 | 5.07 | -2.31% | 10,093,900 |
| Apr 14, 2026 | 5.24 | 5.27 | 5.12 | 5.19 | 5.19 | 0.78% | 9,931,900 |
| Apr 13, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 9,797,800 |
| Apr 10, 2026 | 5.24 | 5.27 | 5.15 | 5.20 | 5.20 | 0.97% | 12,364,500 |
| Apr 9, 2026 | 5.35 | 5.35 | 5.14 | 5.15 | 5.15 | -3.92% | 14,662,960 |
| Apr 8, 2026 | 5.17 | 5.36 | 5.17 | 5.36 | 5.36 | 6.14% | 17,134,080 |
| Apr 7, 2026 | 4.91 | 5.08 | 4.84 | 5.05 | 5.05 | 3.70% | 15,784,910 |
| Apr 3, 2026 | 5.15 | 5.15 | 4.86 | 4.87 | 4.87 | -4.70% | 12,788,160 |
| Apr 2, 2026 | 5.27 | 5.28 | 5.07 | 5.11 | 5.11 | -3.40% | 12,952,830 |
| Apr 1, 2026 | 5.38 | 5.42 | 5.22 | 5.29 | 5.29 | 0.76% | 11,237,270 |
| Mar 31, 2026 | 5.29 | 5.40 | 5.24 | 5.25 | 5.25 | -0.76% | 10,175,700 |
| Mar 30, 2026 | 5.17 | 5.31 | 5.13 | 5.29 | 5.29 | 1.15% | 10,989,100 |
| Mar 27, 2026 | 5.10 | 5.26 | 5.08 | 5.23 | 5.23 | 1.55% | 10,462,900 |
| Mar 26, 2026 | 5.25 | 5.31 | 5.12 | 5.15 | 5.15 | -1.90% | 11,974,500 |
| Mar 25, 2026 | 5.14 | 5.29 | 5.14 | 5.25 | 5.25 | 2.34% | 14,718,500 |
| Mar 24, 2026 | 5.00 | 5.13 | 4.89 | 5.13 | 5.13 | 4.91% | 17,841,136 |
| Mar 23, 2026 | 5.16 | 5.16 | 4.85 | 4.89 | 4.89 | -6.68% | 23,203,200 |
| Mar 20, 2026 | 5.41 | 5.47 | 5.22 | 5.24 | 5.24 | -3.14% | 13,371,800 |
| Mar 19, 2026 | 5.50 | 5.54 | 5.38 | 5.41 | 5.41 | -2.35% | 13,830,100 |
| Mar 18, 2026 | 5.52 | 5.55 | 5.45 | 5.54 | 5.54 | 1.09% | 9,606,400 |
| Mar 17, 2026 | 5.57 | 5.60 | 5.46 | 5.48 | 5.48 | -1.08% | 10,528,700 |
| Mar 16, 2026 | 5.44 | 5.55 | 5.42 | 5.54 | 5.54 | 1.28% | 11,680,200 |
| Mar 13, 2026 | 5.50 | 5.57 | 5.45 | 5.47 | 5.47 | -1.08% | 11,288,940 |
| Mar 12, 2026 | 5.59 | 5.62 | 5.52 | 5.53 | 5.53 | -1.43% | 11,534,400 |
| Mar 11, 2026 | 5.68 | 5.72 | 5.57 | 5.61 | 5.61 | -1.41% | 10,931,590 |
| Mar 10, 2026 | 5.66 | 5.78 | 5.63 | 5.69 | 5.69 | 1.43% | 12,691,540 |
| Mar 9, 2026 | 5.52 | 5.63 | 5.48 | 5.61 | 5.61 | - | 14,144,570 |
| 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 |