Ciwen Media Co., Ltd. Class A 002343
SZSE · China · Consumer Services
CNY 5.64-0.08 (-1.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.64 | -1.40% | CNY 5.72 | CNY 5.79 | CNY 5.57 | 10.33M |
| 2026-09-29 | CNY 5.72 | +2.33% | CNY 5.63 | CNY 5.78 | CNY 5.55 | 12.45M |
| 2026-09-28 | CNY 5.59 | -2.27% | CNY 5.81 | CNY 5.92 | CNY 5.56 | 11.96M |
| 2026-09-24 | CNY 5.72 | -1.38% | CNY 5.80 | CNY 5.87 | CNY 5.67 |
| 11.14M |
| 2026-09-23 | CNY 5.80 | -1.02% | CNY 5.78 | CNY 5.84 | CNY 5.61 | 19.69M |
| 2026-09-22 | CNY 5.86 | +2.27% | CNY 5.71 | CNY 5.90 | CNY 5.66 | 19.47M |
| 2026-09-21 | CNY 5.73 | +3.24% | CNY 5.62 | CNY 5.76 | CNY 5.52 | 16.78M |
| 2026-09-18 | CNY 5.55 | -1.42% | CNY 5.60 | CNY 5.69 | CNY 5.53 | 15.41M |
| 2026-09-17 | CNY 5.63 | +1.44% | CNY 5.58 | CNY 5.65 | CNY 5.49 | 16.40M |
| 2026-09-16 | CNY 5.55 | +1.09% | CNY 5.50 | CNY 5.62 | CNY 5.40 | 17.68M |
| 2026-09-15 | CNY 5.49 | -3.35% | CNY 5.77 | CNY 5.78 | CNY 5.46 | 23.19M |
| 2026-09-14 | CNY 5.68 | -2.91% | CNY 5.85 | CNY 5.92 | CNY 5.62 | 27.21M |
| 2026-09-11 | CNY 5.85 | -1.52% | CNY 5.76 | CNY 5.94 | CNY 5.67 | 42.50M |
| 2026-09-10 | CNY 5.94 | -0.50% | CNY 5.90 | CNY 6.21 | CNY 5.65 | 63.94M |
| 2026-09-09 | CNY 5.97 | -3.55% | CNY 5.85 | CNY 6.11 | CNY 5.57 | 97.86M |
| 2026-09-08 | CNY 6.19 | +9.95% | CNY 5.88 | CNY 6.19 | CNY 5.74 | 46.66M |
| 2026-09-07 | CNY 5.63 | +2.18% | CNY 5.51 | CNY 5.66 | CNY 5.49 | 13.40M |
| 2026-09-04 | CNY 5.51 | +2.42% | CNY 5.40 | CNY 5.61 | CNY 5.36 | 15.94M |
| 2026-09-03 | CNY 5.38 | -2.00% | CNY 5.55 | CNY 5.65 | CNY 5.35 | 16.61M |
| 2026-09-02 | CNY 5.49 | -2.14% | CNY 5.58 | CNY 5.67 | CNY 5.43 | 18.95M |
| 2026-09-01 | CNY 5.61 | +2.00% | CNY 5.48 | CNY 5.71 | CNY 5.43 | 29.08M |
| 2026-08-31 | CNY 5.50 | +6.18% | CNY 5.13 | CNY 5.55 | CNY 5.13 | 25.00M |
| 2026-08-28 | CNY 5.18 | 0.00% | CNY 5.18 | CNY 5.24 | CNY 5.13 | 6.57M |
| 2026-08-27 | CNY 5.18 | -0.58% | CNY 5.21 | CNY 5.24 | CNY 5.17 | 7.33M |
| 2026-08-26 | CNY 5.21 | +0.77% | CNY 5.17 | CNY 5.24 | CNY 5.13 | 8.88M |
| 2026-08-25 | CNY 5.17 | +5.08% | CNY 4.92 | CNY 5.21 | CNY 4.89 | 13.28M |
| 2026-08-24 | CNY 4.92 | -1.40% | CNY 5.00 | CNY 5.08 | CNY 4.89 | 10.21M |
| 2026-08-21 | CNY 4.99 | -1.96% | CNY 5.03 | CNY 5.08 | CNY 4.91 | 16.82M |
| 2026-08-20 | CNY 5.09 | +4.52% | CNY 4.97 | CNY 5.36 | CNY 4.88 | 22.28M |
| 2026-08-19 | CNY 4.87 | -3.56% | CNY 5.03 | CNY 5.06 | CNY 4.87 | 7.92M |
| 2026-08-18 | CNY 5.05 | -1.75% | CNY 5.11 | CNY 5.14 | CNY 5.02 | 7.60M |
| 2026-08-17 | CNY 5.14 | -0.19% | CNY 5.16 | CNY 5.17 | CNY 5.05 | 6.82M |
| 2026-08-14 | CNY 5.15 | -0.96% | CNY 5.22 | CNY 5.23 | CNY 5.02 | 11.57M |
| 2026-08-13 | CNY 5.20 | -2.80% | CNY 5.33 | CNY 5.40 | CNY 5.20 | 9.05M |
| 2026-08-12 | CNY 5.35 | +1.71% | CNY 5.29 | CNY 5.37 | CNY 5.24 | 9.01M |
| 2026-08-11 | CNY 5.26 | +0.57% | CNY 5.25 | CNY 5.29 | CNY 5.16 | 7.57M |
| 2026-08-10 | CNY 5.23 | +2.35% | CNY 5.16 | CNY 5.25 | CNY 5.06 | 9.35M |
| 2026-08-07 | CNY 5.11 | -1.16% | CNY 5.16 | CNY 5.19 | CNY 4.95 | 11.12M |
| 2026-08-06 | CNY 5.17 | -0.58% | CNY 5.20 | CNY 5.32 | CNY 5.08 | 11.22M |
| 2026-08-05 | CNY 5.20 | +0.58% | CNY 5.17 | CNY 5.24 | CNY 5.14 | 10.82M |
| 2026-08-04 | CNY 5.17 | +2.17% | CNY 5.09 | CNY 5.20 | CNY 5.03 | 11.63M |
| 2026-08-03 | CNY 5.06 | +2.22% | CNY 4.95 | CNY 5.08 | CNY 4.92 | 10.92M |
| 2026-07-31 | CNY 4.95 | +3.56% | CNY 4.78 | CNY 4.98 | CNY 4.77 | 11.83M |
| 2026-07-30 | CNY 4.78 | -0.62% | CNY 4.80 | CNY 4.97 | CNY 4.76 | 12.45M |
| 2026-07-29 | CNY 4.81 | +3.44% | CNY 4.66 | CNY 4.83 | CNY 4.66 | 15.43M |
| 2026-07-28 | CNY 4.65 | +2.88% | CNY 4.48 | CNY 4.78 | CNY 4.47 | 14.11M |
| 2026-07-27 | CNY 4.52 | +4.39% | CNY 4.32 | CNY 4.55 | CNY 4.30 | 12.73M |
| 2026-07-24 | CNY 4.33 | -3.56% | CNY 4.44 | CNY 4.50 | CNY 4.30 | 9.39M |
| 2026-07-23 | CNY 4.49 | +2.51% | CNY 4.34 | CNY 4.51 | CNY 4.27 | 12.40M |
| 2026-07-22 | CNY 4.38 | -2.45% | CNY 4.44 | CNY 4.52 | CNY 4.34 | 12.61M |
| 2026-07-21 | CNY 4.49 | -1.32% | CNY 4.51 | CNY 4.62 | CNY 4.26 | 18.60M |
| 2026-07-20 | CNY 4.55 | -2.57% | CNY 4.62 | CNY 4.78 | CNY 4.47 | 21.19M |
| 2026-07-17 | CNY 4.67 | -6.04% | CNY 4.97 | CNY 5.10 | CNY 4.61 | 28.89M |
| 2026-07-16 | CNY 4.97 | +5.97% | CNY 4.70 | CNY 5.11 | CNY 4.62 | 31.75M |
| 2026-07-15 | CNY 4.69 | +2.40% | CNY 4.55 | CNY 4.75 | CNY 4.52 | 12.86M |
| 2026-07-14 | CNY 4.58 | +1.10% | CNY 4.53 | CNY 4.58 | CNY 4.38 | 10.88M |
| 2026-07-13 | CNY 4.53 | -4.03% | CNY 4.73 | CNY 4.85 | CNY 4.48 | 16.83M |
| 2026-07-10 | CNY 4.72 | +4.66% | CNY 4.51 | CNY 4.85 | CNY 4.39 | 20.19M |
| 2026-07-09 | CNY 4.51 | +0.22% | CNY 4.45 | CNY 4.63 | CNY 4.39 | 11.97M |
| 2026-07-08 | CNY 4.50 | -0.22% | CNY 4.51 | CNY 4.55 | CNY 4.41 | 11.31M |
| 2026-07-07 | CNY 4.51 | -1.31% | CNY 4.57 | CNY 4.65 | CNY 4.49 | 11.67M |
| 2026-07-06 | CNY 4.57 | -1.72% | CNY 4.71 | CNY 4.77 | CNY 4.55 | 12.54M |
| 2026-07-03 | CNY 4.65 | +2.65% | CNY 4.59 | CNY 4.81 | CNY 4.52 | 17.45M |
| 2026-07-02 | CNY 4.53 | 0.00% | CNY 4.52 | CNY 4.74 | CNY 4.51 | 15.46M |
| 2026-07-01 | CNY 4.53 | +3.90% | CNY 4.39 | CNY 4.62 | CNY 4.34 | 17.54M |
| 2026-06-30 | CNY 4.36 | -0.46% | CNY 4.36 | CNY 4.46 | CNY 4.29 | 10.60M |
| 2026-06-29 | CNY 4.38 | -0.68% | CNY 4.40 | CNY 4.47 | CNY 4.22 | 11.27M |
| 2026-06-26 | CNY 4.41 | -2.65% | CNY 4.50 | CNY 4.52 | CNY 4.35 | 11.74M |
| 2026-06-25 | CNY 4.53 | -1.31% | CNY 4.58 | CNY 4.58 | CNY 4.45 | 11.67M |
| 2026-06-24 | CNY 4.59 | -5.94% | CNY 4.88 | CNY 4.90 | CNY 4.56 | 14.50M |
| 2026-06-23 | CNY 4.88 | +0.83% | CNY 4.81 | CNY 5.06 | CNY 4.77 | 14.19M |
| 2026-06-22 | CNY 4.84 | +2.11% | CNY 4.69 | CNY 4.86 | CNY 4.53 | 15.67M |
| 2026-06-18 | CNY 4.74 | +0.42% | CNY 4.69 | CNY 4.81 | CNY 4.60 | 9.46M |
| 2026-06-17 | CNY 4.72 | -4.07% | CNY 4.90 | CNY 4.91 | CNY 4.69 | 11.81M |
| 2026-06-16 | CNY 4.92 | 0.00% | CNY 4.89 | CNY 4.93 | CNY 4.80 | 7.98M |
| 2026-06-15 | CNY 4.92 | -0.40% | CNY 4.95 | CNY 5.08 | CNY 4.85 | 12.16M |
| 2026-06-12 | CNY 4.94 | +2.49% | CNY 4.92 | CNY 5.00 | CNY 4.76 | 14.32M |
| 2026-06-11 | CNY 4.82 | -3.98% | CNY 4.96 | CNY 5.02 | CNY 4.70 | 13.88M |
| 2026-06-10 | CNY 5.02 | -0.20% | CNY 4.99 | CNY 5.20 | CNY 4.91 | 15.39M |
| 2026-06-09 | CNY 5.03 | +1.41% | CNY 4.99 | CNY 5.09 | CNY 4.86 | 11.77M |
| 2026-06-08 | CNY 4.96 | -2.36% | CNY 4.93 | CNY 5.13 | CNY 4.85 | 12.51M |
| 2026-06-05 | CNY 5.08 | +3.04% | CNY 4.94 | CNY 5.14 | CNY 4.92 | 13.53M |
| 2026-06-04 | CNY 4.93 | -2.57% | CNY 5.05 | CNY 5.11 | CNY 4.91 | 10.63M |
| 2026-06-03 | CNY 5.06 | -2.32% | CNY 5.16 | CNY 5.16 | CNY 5.00 | 13.28M |
| 2026-06-02 | CNY 5.18 | -5.99% | CNY 5.47 | CNY 5.54 | CNY 5.12 | 20.15M |
| 2026-06-01 | CNY 5.51 | +4.16% | CNY 5.26 | CNY 5.55 | CNY 5.24 | 14.40M |
| 2026-05-29 | CNY 5.29 | -1.49% | CNY 5.37 | CNY 5.47 | CNY 5.27 | 11.60M |
| 2026-05-28 | CNY 5.37 | 0.00% | CNY 5.34 | CNY 5.47 | CNY 5.25 | 15.27M |
| 2026-05-27 | CNY 5.37 | +1.13% | CNY 5.39 | CNY 5.59 | CNY 5.25 | 22.45M |
| 2026-05-26 | CNY 5.31 | -1.48% | CNY 5.38 | CNY 5.38 | CNY 5.23 | 11.36M |