Simei Media Co., Ltd. Class A 002712
SZSE · Çin · Ticari Hizmetler
CNY 5,00-0,13 (-%2,53)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |