Simei Media Co.,Ltd. (SHE:002712)
China · Delayed Price · Currency is CNY 5.09
-0.03 (-0.59%)
Sep 14, 2026, 2:30 PM CST
Simei Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.05 | 5.22 | 4.95 | 5.13 | 5.13 | 0.20% | 20,170,130 |
| Sep 10, 2026 | 5.19 | 5.23 | 5.11 | 5.12 | 5.12 | -1.35% | 14,288,399 |
| 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% | 34,004,700 |
| Sep 7, 2026 | 5.13 | 5.26 | 5.09 | 5.22 | 5.22 | 1.95% | 21,647,800 |
| Sep 4, 2026 | 4.99 | 5.36 | 4.95 | 5.12 | 5.12 | 3.23% | 28,535,978 |
| 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% | 24,609,510 |
| Aug 28, 2026 | 4.78 | 4.78 | 4.67 | 4.73 | 4.73 | - | 10,468,500 |
| Aug 27, 2026 | 4.80 | 4.80 | 4.68 | 4.73 | 4.73 | -1.66% | 11,147,970 |
| 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% | 14,509,440 |
| 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% | 10,579,200 |
| 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 |
| Aug 13, 2026 | 4.92 | 5.03 | 4.82 | 4.85 | 4.85 | -1.42% | 16,875,800 |
| Aug 12, 2026 | 4.80 | 5.01 | 4.80 | 4.92 | 4.92 | 1.44% | 15,781,200 |
| Aug 11, 2026 | 4.83 | 4.88 | 4.76 | 4.85 | 4.85 | 0.41% | 11,029,500 |
| Aug 10, 2026 | 4.76 | 4.83 | 4.68 | 4.83 | 4.83 | 1.68% | 11,893,880 |
| Aug 7, 2026 | 4.87 | 4.87 | 4.60 | 4.75 | 4.75 | -1.66% | 17,246,340 |
| Aug 6, 2026 | 4.82 | 4.89 | 4.75 | 4.83 | 4.83 | 0.21% | 16,839,100 |
| Aug 5, 2026 | 4.82 | 4.90 | 4.79 | 4.82 | 4.82 | -0.62% | 18,507,570 |
| Aug 4, 2026 | 4.70 | 4.85 | 4.68 | 4.85 | 4.85 | 3.85% | 24,312,770 |
| Aug 3, 2026 | 4.70 | 4.73 | 4.53 | 4.67 | 4.67 | -0.64% | 25,623,970 |
| 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 |