Skip to main content
Ciwen Media Co.,Ltd. (SHE:002343)
China flag China · Delayed Price · Currency is CNY
6.81
-0.03 (-0.44%)
Mar 9, 2026, 3:04 PM CST

Ciwen Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.736.846.666.846.841.94%9,948,980
Mar 5, 20266.756.806.686.716.711.36%12,511,080
Mar 4, 20266.616.726.546.626.62-1.34%13,843,900
Mar 3, 20267.007.036.706.716.71-3.45%15,936,700
Mar 2, 20267.087.116.916.956.95-3.34%17,898,940
Feb 27, 20267.207.217.137.197.190.14%11,921,080
Feb 26, 20267.357.367.177.187.18-2.31%16,282,580
Feb 25, 20267.347.407.287.357.350.27%16,745,240
Feb 24, 20267.557.577.297.337.33-2.91%23,230,520
Feb 13, 20267.717.777.527.557.55-0.92%25,823,680
Feb 12, 20267.907.947.607.627.62-4.15%36,691,780
Feb 11, 20268.208.267.887.957.95-6.47%63,026,192
Feb 10, 20268.168.747.978.508.506.25%96,691,206
Feb 9, 20267.868.327.838.008.005.82%62,842,000
Feb 6, 20267.587.697.377.567.56-1.31%19,658,740
Feb 5, 20267.507.727.487.667.661.46%18,759,140
Feb 4, 20267.627.677.467.557.55-1.56%16,967,126
Feb 3, 20267.607.757.567.677.671.99%16,824,900
Feb 2, 20267.487.777.477.527.520.27%23,430,580
Jan 30, 20267.397.577.377.507.50-20,068,220
Jan 29, 20267.367.697.247.507.502.18%24,669,900
Jan 28, 20267.467.587.317.347.34-1.61%16,244,980
Jan 27, 20267.557.657.357.467.46-1.32%13,460,280
Jan 26, 20267.697.707.427.567.56-1.82%16,274,640
Jan 23, 20267.627.727.577.707.701.45%14,362,700
Jan 22, 20267.487.657.437.597.591.88%16,004,250
Jan 21, 20267.457.597.387.457.45-0.80%13,059,399
Jan 20, 20267.527.747.447.517.51-18,387,100
Jan 19, 20267.517.567.437.517.51-0.13%14,386,040
Jan 16, 20267.877.987.457.527.52-4.69%28,759,480
Jan 15, 20268.088.167.807.897.89-3.31%25,546,440
Jan 14, 20267.888.317.888.168.162.90%40,042,860
Jan 13, 20268.028.147.807.937.93-1.00%39,579,580
Jan 12, 20267.658.037.648.018.016.66%43,375,320
Jan 9, 20267.277.537.257.517.513.30%25,476,200
Jan 8, 20267.167.327.127.277.270.97%17,884,580
Jan 7, 20267.237.307.157.207.20-0.96%15,247,040
Jan 6, 20267.207.337.187.277.270.83%15,678,740
Jan 5, 20267.167.237.087.217.210.70%16,197,000
Dec 31, 20257.157.237.057.167.161.13%17,557,360
Dec 30, 20257.007.176.997.087.081.00%17,056,260
Dec 29, 20257.017.066.997.017.01-0.43%9,078,600
Dec 26, 20257.037.087.007.047.040.14%12,660,030
Dec 25, 20257.017.046.967.037.030.29%9,881,420
Dec 24, 20256.967.016.937.017.010.72%9,898,720
Dec 23, 20257.107.116.926.966.96-2.52%18,929,780
Dec 22, 20257.197.217.107.147.14-1.38%14,894,200
Dec 19, 20257.197.297.057.247.240.70%15,752,500
Dec 18, 20257.107.347.077.197.190.28%15,457,300
Dec 17, 20257.157.217.007.177.17-0.69%25,416,100
Dec 16, 20257.927.977.187.227.22-9.41%47,967,560
Dec 15, 20257.838.037.667.977.97-0.25%26,178,550
Dec 12, 20258.218.437.967.997.99-3.62%36,158,950
Dec 11, 20258.478.658.288.298.29-2.81%31,883,760
Dec 10, 20258.288.678.288.538.530.24%66,319,920
Dec 9, 20258.048.898.038.518.515.32%99,673,460
Dec 8, 20257.718.457.708.088.084.80%36,875,970
Dec 5, 20257.847.857.627.717.71-1.66%16,679,210
Dec 4, 20258.008.127.717.847.84-2.12%21,198,406
Dec 3, 20258.218.537.988.018.01-1.96%33,269,200
Dec 2, 20258.208.308.108.178.17-0.85%18,992,480
Dec 1, 20258.388.478.208.248.24-1.44%24,871,600
Nov 28, 20258.258.428.208.368.361.09%23,794,330
Nov 27, 20258.318.488.198.278.270.12%23,453,340
Nov 26, 20258.308.488.228.268.26-0.60%24,343,960
Nov 25, 20258.208.368.148.318.311.47%31,246,610
Nov 24, 20257.998.247.908.198.192.89%28,922,220
Nov 21, 20257.818.267.787.967.960.13%30,439,050
Nov 20, 20258.158.187.927.957.95-2.45%14,204,420
Nov 19, 20258.198.218.008.158.15-0.73%21,498,460
Nov 18, 20257.978.307.928.218.213.14%27,639,220
Nov 17, 20257.857.977.817.967.960.89%8,181,320
Nov 14, 20257.988.057.897.897.89-1.38%9,921,100
Nov 13, 20258.008.017.908.008.000.25%8,697,160
Nov 12, 20258.048.097.917.987.98-0.75%9,222,180
Nov 11, 20258.108.108.008.048.04-0.74%9,922,940
Nov 10, 20257.918.157.918.108.102.53%17,204,280
Nov 7, 20257.948.017.887.907.90-0.75%10,763,800
Nov 6, 20258.128.157.947.967.96-2.45%14,547,420
Nov 5, 20258.018.187.998.168.160.99%17,379,760
Nov 4, 20258.098.127.988.088.08-0.12%18,152,220
Nov 3, 20257.798.127.788.098.094.39%28,650,800
Oct 31, 20257.537.807.507.757.753.20%20,670,480
Oct 30, 20257.657.667.477.517.51-2.09%14,418,200
Oct 29, 20257.757.807.627.677.67-1.54%13,597,470
Oct 28, 20257.777.877.757.797.79-0.13%10,430,840
Oct 27, 20257.857.907.757.807.80-0.13%11,936,010
Oct 24, 20258.048.047.807.817.81-2.86%18,133,900
Oct 23, 20258.018.107.868.048.040.37%17,441,320
Oct 22, 20258.098.228.008.018.01-2.91%17,409,280
Oct 21, 20258.128.328.028.258.251.60%22,923,820
Oct 20, 20257.938.337.938.128.123.70%26,575,410
Oct 17, 20257.868.057.827.837.83-20,351,420
Oct 16, 20257.897.947.807.837.83-0.76%11,492,280
Oct 15, 20257.717.957.617.897.893.27%16,180,560
Oct 14, 20257.787.847.637.647.64-1.42%10,614,380
Oct 13, 20257.717.777.567.757.75-1.52%10,681,600
Oct 10, 20257.857.947.837.877.87-0.25%9,167,540
Oct 9, 20257.957.957.767.897.891.15%13,226,800
Sep 30, 20257.807.897.757.807.80-9,823,506