Simei Media Co., Ltd. Class A 002712
SZSE · China · Commercial Services
CNY 5.00-0.13 (-2.53%)
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 5.00 | -2.53% | CNY 5.14 | CNY 5.17 | CNY 4.97 | 14.44M |
| 2026-09-29 | CNY 5.13 | +5.12% | CNY 4.97 | CNY 5.18 | CNY 4.82 | 19.07M |
| 2026-09-28 | CNY 4.88 | -1.61% | CNY 4.96 | CNY 5.00 | CNY 4.84 | 11.21M |
| 2026-09-24 | CNY 4.96 | -0.40% | CNY 4.96 | CNY 5.05 | CNY 4.90 | 11.11M |
| 2026-09-23 | CNY 4.98 | -3.86% | CNY 5.19 | CNY 5.20 | CNY 4.95 | 14.17M |
| 2026-09-22 | CNY 5.18 | +2.57% | CNY 5.12 | CNY 5.23 | CNY 5.05 | 16.27M |
| 2026-09-21 | CNY 5.05 | +1.20% | CNY 5.05 | CNY 5.08 | CNY 4.93 | 13.51M |
| 2026-09-18 | CNY 4.99 | -0.80% | CNY 5.07 | CNY 5.09 | CNY 4.94 | 14.35M |
| 2026-09-17 | CNY 5.03 | +2.86% | CNY 4.88 | CNY 5.04 | CNY 4.87 | 15.01M |
| 2026-09-16 | CNY 4.89 | +0.20% | CNY 4.81 | CNY 4.94 | CNY 4.76 | 13.45M |
| 2026-09-15 | CNY 4.88 | -4.31% | CNY 5.14 | CNY 5.15 | CNY 4.85 | 18.42M |
| 2026-09-14 | CNY 5.10 | -0.39% | CNY 5.10 | CNY 5.20 | CNY 5.05 | 14.97M |
| 2026-09-11 | CNY 5.12 | 0.00% | CNY 5.05 | CNY 5.22 | CNY 4.95 | 20.34M |
| 2026-09-10 | CNY 5.12 | -1.35% | CNY 5.19 | CNY 5.23 | CNY 5.11 | 14.29M |
| 2026-09-09 | CNY 5.19 | -3.53% | CNY 5.30 | CNY 5.33 | CNY 5.12 | 22.73M |
| 2026-09-08 | CNY 5.38 | +3.07% | CNY 5.23 | CNY 5.58 | CNY 5.22 | 34.00M |
| 2026-09-07 | CNY 5.22 | +1.95% | CNY 5.13 | CNY 5.26 | CNY 5.09 | 21.65M |
| 2026-09-04 | CNY 5.12 | +3.23% | CNY 4.99 | CNY 5.36 | CNY 4.95 | 28.53M |
| 2026-09-03 | CNY 4.96 | -2.36% | CNY 5.11 | CNY 5.18 | CNY 4.88 | 16.67M |
| 2026-09-02 | CNY 5.08 | -2.12% | CNY 5.17 | CNY 5.20 | CNY 5.00 | 20.52M |
| 2026-09-01 | CNY 5.19 | +4.01% | CNY 4.96 | CNY 5.26 | CNY 4.95 | 38.02M |
| 2026-08-31 | CNY 4.99 | +5.50% | CNY 4.70 | CNY 5.03 | CNY 4.69 | 24.61M |
| 2026-08-28 | CNY 4.73 | 0.00% | CNY 4.78 | CNY 4.78 | CNY 4.67 | 10.47M |
| 2026-08-27 | CNY 4.73 | -1.66% | CNY 4.80 | CNY 4.80 | CNY 4.68 | 11.14M |
| 2026-08-26 | CNY 4.81 | -0.62% | CNY 4.79 | CNY 4.85 | CNY 4.73 | 10.26M |
| 2026-08-25 | CNY 4.84 | +3.20% | CNY 4.61 | CNY 4.86 | CNY 4.61 | 14.51M |
| 2026-08-24 | CNY 4.69 | 0.00% | CNY 4.70 | CNY 4.71 | CNY 4.58 | 11.40M |
| 2026-08-21 | CNY 4.69 | -0.42% | CNY 4.67 | CNY 4.72 | CNY 4.60 | 10.36M |
| 2026-08-20 | CNY 4.71 | +2.39% | CNY 4.64 | CNY 4.75 | CNY 4.60 | 10.58M |
| 2026-08-19 | CNY 4.60 | -3.16% | CNY 4.72 | CNY 4.77 | CNY 4.60 | 11.00M |
| 2026-08-18 | CNY 4.75 | -1.04% | CNY 4.84 | CNY 4.84 | CNY 4.69 | 9.43M |
| 2026-08-17 | CNY 4.80 | +0.42% | CNY 4.77 | CNY 4.82 | CNY 4.68 | 11.37M |
| 2026-08-14 | CNY 4.78 | -1.44% | CNY 4.87 | CNY 4.90 | CNY 4.67 | 16.46M |
| 2026-08-13 | CNY 4.85 | -1.42% | CNY 4.92 | CNY 5.03 | CNY 4.82 | 16.88M |
| 2026-08-12 | CNY 4.92 | +1.44% | CNY 4.80 | CNY 5.01 | CNY 4.80 | 15.78M |
| 2026-08-11 | CNY 4.85 | +0.41% | CNY 4.83 | CNY 4.88 | CNY 4.76 | 11.02M |
| 2026-08-10 | CNY 4.83 | +1.68% | CNY 4.76 | CNY 4.83 | CNY 4.68 | 11.89M |
| 2026-08-07 | CNY 4.75 | -1.66% | CNY 4.87 | CNY 4.87 | CNY 4.60 | 17.25M |
| 2026-08-06 | CNY 4.83 | +0.21% | CNY 4.82 | CNY 4.89 | CNY 4.75 | 16.84M |
| 2026-08-05 | CNY 4.82 | -0.62% | CNY 4.82 | CNY 4.90 | CNY 4.79 | 18.51M |
| 2026-08-04 | CNY 4.85 | +3.85% | CNY 4.70 | CNY 4.85 | CNY 4.68 | 24.31M |
| 2026-08-03 | CNY 4.67 | -0.64% | CNY 4.70 | CNY 4.73 | CNY 4.53 | 25.62M |
| 2026-07-31 | CNY 4.70 | +5.38% | CNY 4.39 | CNY 4.91 | CNY 4.37 | 40.50M |
| 2026-07-30 | CNY 4.46 | +2.06% | CNY 4.35 | CNY 4.80 | CNY 4.32 | 27.30M |
| 2026-07-29 | CNY 4.37 | +2.34% | CNY 4.31 | CNY 4.39 | CNY 4.25 | 14.36M |
| 2026-07-28 | CNY 4.27 | +1.43% | CNY 4.19 | CNY 4.35 | CNY 4.16 | 12.56M |
| 2026-07-27 | CNY 4.21 | +4.99% | CNY 3.98 | CNY 4.23 | CNY 3.97 | 16.77M |
| 2026-07-24 | CNY 4.01 | -3.37% | CNY 4.10 | CNY 4.12 | CNY 3.98 | 11.11M |
| 2026-07-23 | CNY 4.15 | +2.22% | CNY 4.06 | CNY 4.16 | CNY 4.00 | 12.84M |
| 2026-07-22 | CNY 4.06 | -3.10% | CNY 4.16 | CNY 4.18 | CNY 4.04 | 13.11M |
| 2026-07-21 | CNY 4.19 | -0.71% | CNY 4.21 | CNY 4.25 | CNY 3.97 | 21.24M |
| 2026-07-20 | CNY 4.22 | -0.47% | CNY 4.26 | CNY 4.43 | CNY 4.15 | 20.38M |
| 2026-07-17 | CNY 4.24 | -5.57% | CNY 4.50 | CNY 4.62 | CNY 4.20 | 21.39M |
| 2026-07-16 | CNY 4.49 | +2.98% | CNY 4.30 | CNY 4.53 | CNY 4.29 | 20.44M |
| 2026-07-15 | CNY 4.36 | +3.32% | CNY 4.21 | CNY 4.36 | CNY 4.19 | 14.60M |
| 2026-07-14 | CNY 4.22 | +1.44% | CNY 4.13 | CNY 4.25 | CNY 4.05 | 15.46M |
| 2026-07-13 | CNY 4.16 | -3.48% | CNY 4.26 | CNY 4.38 | CNY 4.15 | 16.77M |
| 2026-07-10 | CNY 4.31 | +3.61% | CNY 4.12 | CNY 4.41 | CNY 4.06 | 21.43M |
| 2026-07-09 | CNY 4.16 | +0.73% | CNY 4.11 | CNY 4.28 | CNY 4.05 | 13.91M |
| 2026-07-08 | CNY 4.13 | +0.73% | CNY 4.06 | CNY 4.16 | CNY 3.99 | 11.54M |
| 2026-07-07 | CNY 4.10 | -3.07% | CNY 4.25 | CNY 4.27 | CNY 4.08 | 10.19M |
| 2026-07-06 | CNY 4.23 | -2.08% | CNY 4.30 | CNY 4.40 | CNY 4.22 | 11.05M |
| 2026-07-03 | CNY 4.32 | +1.65% | CNY 4.26 | CNY 4.38 | CNY 4.21 | 14.64M |
| 2026-07-02 | CNY 4.25 | -0.47% | CNY 4.25 | CNY 4.43 | CNY 4.23 | 16.87M |
| 2026-07-01 | CNY 4.27 | +2.89% | CNY 4.14 | CNY 4.35 | CNY 4.10 | 14.11M |
| 2026-06-30 | CNY 4.15 | -0.72% | CNY 4.16 | CNY 4.27 | CNY 4.10 | 12.19M |
| 2026-06-29 | CNY 4.18 | -0.48% | CNY 4.19 | CNY 4.27 | CNY 4.03 | 14.48M |
| 2026-06-26 | CNY 4.20 | -2.78% | CNY 4.26 | CNY 4.32 | CNY 4.14 | 14.79M |
| 2026-06-25 | CNY 4.32 | -2.04% | CNY 4.41 | CNY 4.41 | CNY 4.25 | 13.13M |
| 2026-06-24 | CNY 4.41 | -4.75% | CNY 4.62 | CNY 4.64 | CNY 4.37 | 14.69M |
| 2026-06-23 | CNY 4.63 | +0.65% | CNY 4.58 | CNY 4.68 | CNY 4.54 | 12.04M |
| 2026-06-22 | CNY 4.60 | +2.22% | CNY 4.50 | CNY 4.61 | CNY 4.37 | 15.30M |
| 2026-06-18 | CNY 4.50 | -0.44% | CNY 4.49 | CNY 4.59 | CNY 4.41 | 14.98M |
| 2026-06-17 | CNY 4.52 | -2.80% | CNY 4.66 | CNY 4.66 | CNY 4.48 | 12.91M |
| 2026-06-16 | CNY 4.65 | -1.27% | CNY 4.71 | CNY 4.72 | CNY 4.57 | 12.28M |
| 2026-06-15 | CNY 4.71 | -0.63% | CNY 4.80 | CNY 4.89 | CNY 4.69 | 12.73M |
| 2026-06-12 | CNY 4.74 | +1.07% | CNY 4.74 | CNY 4.80 | CNY 4.62 | 12.08M |
| 2026-06-11 | CNY 4.69 | -4.09% | CNY 4.85 | CNY 4.86 | CNY 4.60 | 14.04M |
| 2026-06-10 | CNY 4.89 | -1.01% | CNY 4.90 | CNY 5.03 | CNY 4.79 | 13.24M |
| 2026-06-09 | CNY 4.94 | +0.41% | CNY 4.95 | CNY 5.02 | CNY 4.85 | 13.44M |
| 2026-06-08 | CNY 4.92 | -2.57% | CNY 4.88 | CNY 5.04 | CNY 4.82 | 16.15M |
| 2026-06-05 | CNY 5.05 | +2.64% | CNY 4.97 | CNY 5.13 | CNY 4.90 | 18.46M |
| 2026-06-04 | CNY 4.92 | -2.57% | CNY 5.02 | CNY 5.07 | CNY 4.87 | 13.50M |
| 2026-06-03 | CNY 5.05 | -1.17% | CNY 5.10 | CNY 5.17 | CNY 4.98 | 17.22M |
| 2026-06-02 | CNY 5.11 | -5.02% | CNY 5.40 | CNY 5.41 | CNY 5.07 | 21.52M |
| 2026-06-01 | CNY 5.38 | +5.49% | CNY 5.07 | CNY 5.49 | CNY 5.06 | 23.06M |
| 2026-05-29 | CNY 5.10 | -0.97% | CNY 5.20 | CNY 5.26 | CNY 5.08 | 14.52M |
| 2026-05-28 | CNY 5.15 | 0.00% | CNY 5.13 | CNY 5.22 | CNY 5.02 | 14.33M |
| 2026-05-27 | CNY 5.15 | -1.34% | CNY 5.23 | CNY 5.33 | CNY 5.10 | 13.26M |
| 2026-05-26 | CNY 5.22 | -3.33% | CNY 5.41 | CNY 5.41 | CNY 5.14 | 15.65M |