Skip to main content
logo
Omnijoi Media Corporation (SHE:300528)
China flag China · Delayed Price · Currency is CNY
17.15
-0.85 (-4.72%)
At close: May 28, 2026

Omnijoi Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202617.6618.0016.7417.1517.15-4.72%23,735,732
May 27, 202617.6118.2817.5518.0018.001.64%26,857,005
May 26, 202617.7418.4817.5917.7117.71-0.34%23,667,420
May 25, 202618.2618.5017.5117.7717.772.84%31,573,790
May 22, 202617.0018.3716.6617.2817.283.72%37,451,820
May 21, 202616.9517.3016.6216.6616.66-1.36%17,116,781
May 20, 202617.1517.1916.4216.8916.89-1.63%21,439,513
May 19, 202616.0118.0916.0117.1717.179.43%42,862,242
May 18, 202615.5415.9715.0615.6915.693.29%13,862,580
May 15, 202615.2015.5015.0515.1915.190.40%7,726,000
May 14, 202616.0916.1415.0915.1315.13-4.96%13,975,500
May 13, 202615.6616.1015.5215.9215.921.66%14,194,500
May 12, 202615.7016.0015.4415.6615.66-0.25%11,844,320
May 11, 202615.7916.0815.6115.7015.70-0.63%10,103,860
May 8, 202615.8115.9815.7115.8015.80-0.32%9,052,900
May 7, 202615.5315.9615.3115.8515.852.32%14,401,760
May 6, 202615.4115.6915.4015.4915.49-1.34%9,801,200
Apr 30, 202615.5515.7515.4215.7015.700.96%7,278,550
Apr 29, 202615.5415.8515.5315.5515.550.13%7,649,320
Apr 28, 202616.0016.0815.4115.5315.53-3.42%9,010,900
Apr 27, 202615.9916.0915.6016.0816.080.56%8,312,062
Apr 24, 202616.1816.2615.7415.9915.99-2.20%9,790,892
Apr 23, 202616.4316.6516.1116.3516.35-2.27%15,141,421
Apr 22, 202617.2517.3216.5016.7316.73-3.96%20,967,925
Apr 21, 202616.9518.2016.9217.4217.422.11%28,163,640
Apr 20, 202617.2517.3016.9417.0617.06-2.01%16,755,700
Apr 17, 202616.7517.7416.6517.4117.412.17%23,704,200
Apr 16, 202617.0517.5216.8217.0417.042.28%16,449,402
Apr 15, 202617.0917.1916.5916.6616.66-2.57%10,086,498
Apr 14, 202616.8117.2416.8117.1017.101.91%12,840,412
Apr 13, 202616.4116.9516.3416.7816.781.94%11,773,000
Apr 10, 202616.4616.7616.3016.4616.460.80%9,905,420
Apr 9, 202616.4216.5416.2416.3316.33-2.04%11,772,940
Apr 8, 202616.1616.6915.9516.6716.675.57%14,472,740
Apr 7, 202615.3115.8015.3015.7915.792.80%6,487,295
Apr 3, 202616.0316.0315.3015.3615.36-3.58%6,507,000
Apr 2, 202616.1216.2515.8415.9315.93-2.15%6,899,700
Apr 1, 202616.3616.4415.9916.2816.281.06%10,101,180
Mar 31, 202616.3316.6216.0116.1116.11-0.56%8,948,820
Mar 30, 202615.8116.2715.7316.2016.200.68%8,223,700
Mar 27, 202615.5716.0915.5216.0916.092.35%6,597,807
Mar 26, 202616.0116.1115.6415.7215.72-2.12%6,488,300
Mar 25, 202615.6616.1415.6616.0616.062.16%8,239,120
Mar 24, 202615.4815.7215.2215.7215.723.56%8,218,880
Mar 23, 202615.5115.8115.0815.1815.18-3.80%10,993,460
Mar 20, 202616.2516.3915.7815.7815.78-2.71%8,347,280
Mar 19, 202616.4816.6016.1516.2216.22-2.70%8,184,520
Mar 18, 202616.6016.7116.4116.6716.670.60%6,511,219
Mar 17, 202616.9516.9516.5516.5716.57-1.60%7,241,540
Mar 16, 202616.5616.9416.5316.8416.841.20%7,612,224