Ciwen Media Co.,Ltd. (SHE:002343)
China
· Delayed Price · Currency is CNY 6.31
+0.13 (2.10%)
Apr 29, 2026, 3:04 PM CST
Ciwen Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.20 | 6.40 | 6.14 | 6.31 | 6.31 | 2.10% | 12,840,770 |
| Apr 28, 2026 | 6.23 | 6.32 | 6.14 | 6.18 | 6.18 | -1.12% | 9,406,800 |
| Apr 27, 2026 | 6.16 | 6.30 | 6.02 | 6.25 | 6.25 | 1.30% | 12,709,063 |
| Apr 24, 2026 | 6.17 | 6.23 | 6.06 | 6.17 | 6.17 | -0.80% | 10,621,040 |
| Apr 23, 2026 | 6.29 | 6.32 | 6.18 | 6.22 | 6.22 | -1.43% | 8,534,968 |
| Apr 22, 2026 | 6.38 | 6.40 | 6.27 | 6.31 | 6.31 | -1.87% | 8,838,700 |
| Apr 21, 2026 | 6.38 | 6.49 | 6.35 | 6.43 | 6.43 | 0.16% | 9,680,800 |
| Apr 20, 2026 | 6.35 | 6.43 | 6.32 | 6.42 | 6.42 | 0.47% | 9,590,009 |
| Apr 17, 2026 | 6.41 | 6.45 | 6.28 | 6.39 | 6.39 | -0.31% | 12,384,380 |
| Apr 16, 2026 | 6.30 | 6.45 | 6.28 | 6.41 | 6.41 | 2.23% | 13,063,820 |
| Apr 15, 2026 | 6.36 | 6.41 | 6.26 | 6.27 | 6.27 | -1.88% | 8,743,081 |
| Apr 14, 2026 | 6.42 | 6.45 | 6.31 | 6.39 | 6.39 | 0.16% | 7,729,740 |
| Apr 13, 2026 | 6.43 | 6.45 | 6.35 | 6.38 | 6.38 | -1.39% | 6,884,869 |
| Apr 10, 2026 | 6.43 | 6.53 | 6.39 | 6.47 | 6.47 | 1.57% | 7,674,349 |
| Apr 9, 2026 | 6.52 | 6.54 | 6.34 | 6.37 | 6.37 | -2.90% | 9,595,500 |
| Apr 8, 2026 | 6.38 | 6.57 | 6.37 | 6.56 | 6.56 | 4.29% | 11,768,470 |
| Apr 7, 2026 | 6.14 | 6.30 | 6.10 | 6.29 | 6.29 | 2.44% | 7,595,440 |
| Apr 3, 2026 | 6.33 | 6.39 | 6.12 | 6.14 | 6.14 | -3.15% | 8,544,090 |
| Apr 2, 2026 | 6.44 | 6.45 | 6.30 | 6.34 | 6.34 | -2.16% | 6,844,600 |
| Apr 1, 2026 | 6.50 | 6.53 | 6.37 | 6.48 | 6.48 | 1.41% | 7,953,600 |
| Mar 31, 2026 | 6.38 | 6.54 | 6.38 | 6.39 | 6.39 | 0.16% | 10,254,000 |
| Mar 30, 2026 | 6.23 | 6.40 | 6.21 | 6.38 | 6.38 | 1.11% | 7,883,900 |
| Mar 27, 2026 | 6.17 | 6.33 | 6.16 | 6.31 | 6.31 | 1.61% | 6,274,660 |
| Mar 26, 2026 | 6.30 | 6.38 | 6.18 | 6.21 | 6.21 | -1.58% | 8,061,859 |
| Mar 25, 2026 | 6.23 | 6.35 | 6.22 | 6.31 | 6.31 | 1.45% | 9,943,029 |
| Mar 24, 2026 | 6.05 | 6.22 | 5.96 | 6.22 | 6.22 | 5.07% | 15,018,470 |
| Mar 23, 2026 | 6.12 | 6.20 | 5.88 | 5.92 | 5.92 | -5.73% | 15,238,540 |
| Mar 20, 2026 | 6.55 | 6.58 | 6.26 | 6.28 | 6.28 | -3.68% | 10,000,240 |
| Mar 19, 2026 | 6.59 | 6.63 | 6.52 | 6.52 | 6.52 | -2.10% | 6,789,080 |
| Mar 18, 2026 | 6.62 | 6.67 | 6.53 | 6.66 | 6.66 | 0.91% | 6,292,700 |
| Mar 17, 2026 | 6.69 | 6.74 | 6.58 | 6.60 | 6.60 | -1.35% | 6,878,920 |
| Mar 16, 2026 | 6.59 | 6.69 | 6.57 | 6.69 | 6.69 | 1.21% | 7,149,620 |
| Mar 13, 2026 | 6.66 | 6.73 | 6.59 | 6.61 | 6.61 | -1.05% | 8,592,920 |
| Mar 12, 2026 | 6.80 | 6.82 | 6.67 | 6.68 | 6.68 | -1.62% | 8,612,640 |
| Mar 11, 2026 | 6.86 | 6.88 | 6.78 | 6.79 | 6.79 | -1.16% | 6,612,920 |
| Mar 10, 2026 | 6.88 | 6.92 | 6.82 | 6.87 | 6.87 | 0.88% | 8,059,600 |
| Mar 9, 2026 | 6.73 | 6.82 | 6.68 | 6.81 | 6.81 | -0.44% | 9,239,760 |
| Mar 6, 2026 | 6.73 | 6.84 | 6.66 | 6.84 | 6.84 | 1.94% | 9,948,980 |
| Mar 5, 2026 | 6.75 | 6.80 | 6.68 | 6.71 | 6.71 | 1.36% | 12,511,080 |
| Mar 4, 2026 | 6.61 | 6.72 | 6.54 | 6.62 | 6.62 | -1.34% | 13,843,900 |
| Mar 3, 2026 | 7.00 | 7.03 | 6.70 | 6.71 | 6.71 | -3.45% | 15,936,700 |
| Mar 2, 2026 | 7.08 | 7.11 | 6.91 | 6.95 | 6.95 | -3.34% | 17,898,940 |
| Feb 27, 2026 | 7.20 | 7.21 | 7.13 | 7.19 | 7.19 | 0.14% | 11,921,080 |
| Feb 26, 2026 | 7.35 | 7.36 | 7.17 | 7.18 | 7.18 | -2.31% | 16,282,580 |
| Feb 25, 2026 | 7.34 | 7.40 | 7.28 | 7.35 | 7.35 | 0.27% | 16,745,240 |
| Feb 24, 2026 | 7.55 | 7.57 | 7.29 | 7.33 | 7.33 | -2.91% | 23,230,520 |
| Feb 13, 2026 | 7.71 | 7.77 | 7.52 | 7.55 | 7.55 | -0.92% | 25,823,680 |
| Feb 12, 2026 | 7.90 | 7.94 | 7.60 | 7.62 | 7.62 | -4.15% | 36,691,780 |
| Feb 11, 2026 | 8.20 | 8.26 | 7.88 | 7.95 | 7.95 | -6.47% | 63,026,192 |
| Feb 10, 2026 | 8.16 | 8.74 | 7.97 | 8.50 | 8.50 | 6.25% | 96,691,206 |
| Feb 9, 2026 | 7.86 | 8.32 | 7.83 | 8.00 | 8.00 | 5.82% | 62,842,000 |
| Feb 6, 2026 | 7.58 | 7.69 | 7.37 | 7.56 | 7.56 | -1.31% | 19,658,740 |
| Feb 5, 2026 | 7.50 | 7.72 | 7.48 | 7.66 | 7.66 | 1.46% | 18,759,140 |
| Feb 4, 2026 | 7.62 | 7.67 | 7.46 | 7.55 | 7.55 | -1.56% | 16,967,126 |
| Feb 3, 2026 | 7.60 | 7.75 | 7.56 | 7.67 | 7.67 | 1.99% | 16,824,900 |
| Feb 2, 2026 | 7.48 | 7.77 | 7.47 | 7.52 | 7.52 | 0.27% | 23,430,580 |
| Jan 30, 2026 | 7.39 | 7.57 | 7.37 | 7.50 | 7.50 | - | 20,068,220 |
| Jan 29, 2026 | 7.36 | 7.69 | 7.24 | 7.50 | 7.50 | 2.18% | 24,669,900 |
| Jan 28, 2026 | 7.46 | 7.58 | 7.31 | 7.34 | 7.34 | -1.61% | 16,244,980 |
| Jan 27, 2026 | 7.55 | 7.65 | 7.35 | 7.46 | 7.46 | -1.32% | 13,460,280 |
| Jan 26, 2026 | 7.69 | 7.70 | 7.42 | 7.56 | 7.56 | -1.82% | 16,274,640 |
| Jan 23, 2026 | 7.62 | 7.72 | 7.57 | 7.70 | 7.70 | 1.45% | 14,362,700 |
| Jan 22, 2026 | 7.48 | 7.65 | 7.43 | 7.59 | 7.59 | 1.88% | 16,004,250 |
| Jan 21, 2026 | 7.45 | 7.59 | 7.38 | 7.45 | 7.45 | -0.80% | 13,059,399 |
| Jan 20, 2026 | 7.52 | 7.74 | 7.44 | 7.51 | 7.51 | - | 18,387,100 |
| Jan 19, 2026 | 7.51 | 7.56 | 7.43 | 7.51 | 7.51 | -0.13% | 14,386,040 |
| Jan 16, 2026 | 7.87 | 7.98 | 7.45 | 7.52 | 7.52 | -4.69% | 28,759,480 |
| Jan 15, 2026 | 8.08 | 8.16 | 7.80 | 7.89 | 7.89 | -3.31% | 25,546,440 |
| Jan 14, 2026 | 7.88 | 8.31 | 7.88 | 8.16 | 8.16 | 2.90% | 40,042,860 |
| Jan 13, 2026 | 8.02 | 8.14 | 7.80 | 7.93 | 7.93 | -1.00% | 39,579,580 |
| Jan 12, 2026 | 7.65 | 8.03 | 7.64 | 8.01 | 8.01 | 6.66% | 43,375,320 |
| Jan 9, 2026 | 7.27 | 7.53 | 7.25 | 7.51 | 7.51 | 3.30% | 25,476,200 |
| Jan 8, 2026 | 7.16 | 7.32 | 7.12 | 7.27 | 7.27 | 0.97% | 17,884,580 |
| Jan 7, 2026 | 7.23 | 7.30 | 7.15 | 7.20 | 7.20 | -0.96% | 15,247,040 |
| Jan 6, 2026 | 7.20 | 7.33 | 7.18 | 7.27 | 7.27 | 0.83% | 15,678,740 |
| Jan 5, 2026 | 7.16 | 7.23 | 7.08 | 7.21 | 7.21 | 0.70% | 16,197,000 |
| Dec 31, 2025 | 7.15 | 7.23 | 7.05 | 7.16 | 7.16 | 1.13% | 17,557,360 |
| Dec 30, 2025 | 7.00 | 7.17 | 6.99 | 7.08 | 7.08 | 1.00% | 17,056,260 |
| Dec 29, 2025 | 7.01 | 7.06 | 6.99 | 7.01 | 7.01 | -0.43% | 9,078,600 |
| Dec 26, 2025 | 7.03 | 7.08 | 7.00 | 7.04 | 7.04 | 0.14% | 12,660,030 |
| Dec 25, 2025 | 7.01 | 7.04 | 6.96 | 7.03 | 7.03 | 0.29% | 9,881,420 |
| Dec 24, 2025 | 6.96 | 7.01 | 6.93 | 7.01 | 7.01 | 0.72% | 9,898,720 |
| Dec 23, 2025 | 7.10 | 7.11 | 6.92 | 6.96 | 6.96 | -2.52% | 18,929,780 |
| Dec 22, 2025 | 7.19 | 7.21 | 7.10 | 7.14 | 7.14 | -1.38% | 14,894,200 |
| Dec 19, 2025 | 7.19 | 7.29 | 7.05 | 7.24 | 7.24 | 0.70% | 15,752,500 |
| Dec 18, 2025 | 7.10 | 7.34 | 7.07 | 7.19 | 7.19 | 0.28% | 15,457,300 |
| Dec 17, 2025 | 7.15 | 7.21 | 7.00 | 7.17 | 7.17 | -0.69% | 25,416,100 |
| Dec 16, 2025 | 7.92 | 7.97 | 7.18 | 7.22 | 7.22 | -9.41% | 47,967,560 |
| Dec 15, 2025 | 7.83 | 8.03 | 7.66 | 7.97 | 7.97 | -0.25% | 26,178,550 |
| Dec 12, 2025 | 8.21 | 8.43 | 7.96 | 7.99 | 7.99 | -3.62% | 36,158,950 |
| Dec 11, 2025 | 8.47 | 8.65 | 8.28 | 8.29 | 8.29 | -2.81% | 31,883,760 |
| Dec 10, 2025 | 8.28 | 8.67 | 8.28 | 8.53 | 8.53 | 0.24% | 66,319,920 |
| Dec 9, 2025 | 8.04 | 8.89 | 8.03 | 8.51 | 8.51 | 5.32% | 99,673,460 |
| Dec 8, 2025 | 7.71 | 8.45 | 7.70 | 8.08 | 8.08 | 4.80% | 36,875,970 |
| Dec 5, 2025 | 7.84 | 7.85 | 7.62 | 7.71 | 7.71 | -1.66% | 16,679,210 |
| Dec 4, 2025 | 8.00 | 8.12 | 7.71 | 7.84 | 7.84 | -2.12% | 21,198,406 |
| Dec 3, 2025 | 8.21 | 8.53 | 7.98 | 8.01 | 8.01 | -1.96% | 33,269,200 |
| Dec 2, 2025 | 8.20 | 8.30 | 8.10 | 8.17 | 8.17 | -0.85% | 18,992,480 |
| Dec 1, 2025 | 8.38 | 8.47 | 8.20 | 8.24 | 8.24 | -1.44% | 24,871,600 |
| Nov 28, 2025 | 8.25 | 8.42 | 8.20 | 8.36 | 8.36 | 1.09% | 23,794,330 |