Simei Media Co.,Ltd. (SHE:002712)
China
· Delayed Price · Currency is CNY 5.61
+0.08 (1.45%)
Apr 29, 2026, 3:04 PM CST
Simei Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.51 | 5.68 | 5.50 | 5.61 | 5.61 | 1.45% | 26,321,370 |
| Apr 28, 2026 | 5.51 | 5.67 | 5.51 | 5.53 | 5.53 | -0.90% | 24,682,670 |
| Apr 27, 2026 | 5.42 | 5.62 | 5.35 | 5.58 | 5.58 | 2.01% | 46,125,800 |
| Apr 24, 2026 | 5.29 | 5.62 | 5.25 | 5.47 | 5.47 | 7.05% | 53,086,880 |
| Apr 23, 2026 | 5.15 | 5.18 | 5.08 | 5.11 | 5.11 | -0.97% | 10,847,300 |
| Apr 22, 2026 | 5.20 | 5.22 | 5.11 | 5.16 | 5.16 | -1.15% | 10,013,350 |
| Apr 21, 2026 | 5.28 | 5.32 | 5.17 | 5.22 | 5.22 | -1.14% | 10,412,600 |
| Apr 20, 2026 | 5.20 | 5.30 | 5.16 | 5.28 | 5.28 | 1.54% | 10,085,010 |
| Apr 17, 2026 | 5.22 | 5.24 | 5.14 | 5.20 | 5.20 | -0.57% | 10,443,350 |
| Apr 16, 2026 | 5.12 | 5.26 | 5.08 | 5.23 | 5.23 | 3.16% | 11,820,750 |
| Apr 15, 2026 | 5.20 | 5.23 | 5.07 | 5.07 | 5.07 | -2.31% | 10,093,900 |
| Apr 14, 2026 | 5.24 | 5.27 | 5.12 | 5.19 | 5.19 | 0.78% | 9,931,900 |
| Apr 13, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 9,797,800 |
| Apr 10, 2026 | 5.24 | 5.27 | 5.15 | 5.20 | 5.20 | 0.97% | 12,364,500 |
| Apr 9, 2026 | 5.35 | 5.35 | 5.14 | 5.15 | 5.15 | -3.92% | 14,662,960 |
| Apr 8, 2026 | 5.17 | 5.36 | 5.17 | 5.36 | 5.36 | 6.14% | 17,134,080 |
| Apr 7, 2026 | 4.91 | 5.08 | 4.84 | 5.05 | 5.05 | 3.70% | 15,784,910 |
| Apr 3, 2026 | 5.15 | 5.15 | 4.86 | 4.87 | 4.87 | -4.70% | 12,788,160 |
| Apr 2, 2026 | 5.27 | 5.28 | 5.07 | 5.11 | 5.11 | -3.40% | 12,952,830 |
| Apr 1, 2026 | 5.38 | 5.42 | 5.22 | 5.29 | 5.29 | 0.76% | 11,237,270 |
| Mar 31, 2026 | 5.29 | 5.40 | 5.24 | 5.25 | 5.25 | -0.76% | 10,175,700 |
| Mar 30, 2026 | 5.17 | 5.31 | 5.13 | 5.29 | 5.29 | 1.15% | 10,989,100 |
| Mar 27, 2026 | 5.10 | 5.26 | 5.08 | 5.23 | 5.23 | 1.55% | 10,462,900 |
| Mar 26, 2026 | 5.25 | 5.31 | 5.12 | 5.15 | 5.15 | -1.90% | 11,974,500 |
| Mar 25, 2026 | 5.14 | 5.29 | 5.14 | 5.25 | 5.25 | 2.34% | 14,718,500 |
| Mar 24, 2026 | 5.00 | 5.13 | 4.89 | 5.13 | 5.13 | 4.91% | 17,841,136 |
| Mar 23, 2026 | 5.16 | 5.16 | 4.85 | 4.89 | 4.89 | -6.68% | 23,203,200 |
| Mar 20, 2026 | 5.41 | 5.47 | 5.22 | 5.24 | 5.24 | -3.14% | 13,371,800 |
| Mar 19, 2026 | 5.50 | 5.54 | 5.38 | 5.41 | 5.41 | -2.35% | 13,830,100 |
| Mar 18, 2026 | 5.52 | 5.55 | 5.45 | 5.54 | 5.54 | 1.09% | 9,606,400 |
| Mar 17, 2026 | 5.57 | 5.60 | 5.46 | 5.48 | 5.48 | -1.08% | 10,528,700 |
| Mar 16, 2026 | 5.44 | 5.55 | 5.42 | 5.54 | 5.54 | 1.28% | 11,680,200 |
| Mar 13, 2026 | 5.50 | 5.57 | 5.45 | 5.47 | 5.47 | -1.08% | 11,288,940 |
| Mar 12, 2026 | 5.59 | 5.62 | 5.52 | 5.53 | 5.53 | -1.43% | 11,534,400 |
| Mar 11, 2026 | 5.68 | 5.72 | 5.57 | 5.61 | 5.61 | -1.41% | 10,931,590 |
| Mar 10, 2026 | 5.66 | 5.78 | 5.63 | 5.69 | 5.69 | 1.43% | 12,691,540 |
| Mar 9, 2026 | 5.52 | 5.63 | 5.48 | 5.61 | 5.61 | - | 14,144,570 |
| Mar 6, 2026 | 5.46 | 5.61 | 5.44 | 5.61 | 5.61 | 2.00% | 13,449,210 |
| Mar 5, 2026 | 5.52 | 5.55 | 5.45 | 5.50 | 5.50 | 1.66% | 17,092,300 |
| Mar 4, 2026 | 5.34 | 5.47 | 5.32 | 5.41 | 5.41 | 0.19% | 16,962,010 |
| Mar 3, 2026 | 5.72 | 5.73 | 5.38 | 5.40 | 5.40 | -4.76% | 25,276,000 |
| Mar 2, 2026 | 5.79 | 5.85 | 5.60 | 5.67 | 5.67 | -4.22% | 26,040,960 |
| Feb 27, 2026 | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | -0.34% | 16,512,900 |
| Feb 26, 2026 | 6.17 | 6.17 | 5.91 | 5.94 | 5.94 | -3.10% | 26,483,820 |
| Feb 25, 2026 | 6.10 | 6.21 | 5.99 | 6.13 | 6.13 | 0.16% | 25,061,260 |
| Feb 24, 2026 | 6.50 | 6.54 | 6.09 | 6.12 | 6.12 | -5.41% | 34,710,350 |
| Feb 13, 2026 | 6.66 | 6.67 | 6.46 | 6.47 | 6.47 | -2.27% | 26,057,840 |
| Feb 12, 2026 | 6.77 | 6.78 | 6.49 | 6.62 | 6.62 | -2.36% | 31,543,220 |
| Feb 11, 2026 | 7.03 | 7.09 | 6.76 | 6.78 | 6.78 | -3.56% | 46,693,796 |
| Feb 10, 2026 | 6.83 | 7.11 | 6.65 | 7.03 | 7.03 | 4.93% | 61,997,950 |
| Feb 9, 2026 | 6.56 | 6.73 | 6.54 | 6.70 | 6.70 | 4.69% | 33,498,650 |
| Feb 6, 2026 | 6.38 | 6.50 | 6.23 | 6.40 | 6.40 | -1.54% | 25,861,490 |
| Feb 5, 2026 | 6.33 | 6.62 | 6.33 | 6.50 | 6.50 | 0.93% | 26,933,800 |
| Feb 4, 2026 | 6.61 | 6.65 | 6.35 | 6.44 | 6.44 | -3.88% | 30,634,820 |
| Feb 3, 2026 | 6.58 | 6.71 | 6.54 | 6.70 | 6.70 | 3.24% | 27,328,400 |
| Feb 2, 2026 | 6.62 | 6.74 | 6.49 | 6.49 | 6.49 | -2.11% | 32,549,050 |
| Jan 30, 2026 | 6.56 | 6.75 | 6.43 | 6.63 | 6.63 | 0.61% | 36,437,700 |
| Jan 29, 2026 | 6.25 | 6.75 | 6.21 | 6.59 | 6.59 | 4.11% | 47,513,500 |
| Jan 28, 2026 | 6.43 | 6.58 | 6.29 | 6.33 | 6.33 | -1.56% | 24,028,130 |
| Jan 27, 2026 | 6.60 | 6.69 | 6.29 | 6.43 | 6.43 | -0.92% | 30,807,330 |
| Jan 26, 2026 | 6.66 | 6.76 | 6.35 | 6.49 | 6.49 | -0.92% | 29,299,680 |
| Jan 23, 2026 | 6.49 | 6.61 | 6.40 | 6.55 | 6.55 | 2.02% | 23,720,690 |
| Jan 22, 2026 | 6.33 | 6.54 | 6.26 | 6.42 | 6.42 | 1.10% | 25,761,250 |
| Jan 21, 2026 | 6.26 | 6.50 | 6.20 | 6.35 | 6.35 | 0.47% | 29,838,750 |
| Jan 20, 2026 | 6.40 | 6.74 | 6.26 | 6.32 | 6.32 | 1.28% | 38,438,590 |
| Jan 19, 2026 | 6.26 | 6.43 | 6.22 | 6.24 | 6.24 | -0.32% | 34,977,390 |
| Jan 16, 2026 | 6.77 | 6.87 | 6.18 | 6.26 | 6.26 | -7.53% | 52,603,040 |
| Jan 15, 2026 | 7.01 | 7.06 | 6.69 | 6.77 | 6.77 | -6.10% | 70,323,100 |
| Jan 14, 2026 | 6.89 | 7.77 | 6.86 | 7.21 | 7.21 | 2.12% | 111,920,400 |
| Jan 13, 2026 | 7.26 | 7.52 | 6.94 | 7.06 | 7.06 | -1.26% | 116,171,800 |
| Jan 12, 2026 | 6.61 | 7.15 | 6.58 | 7.15 | 7.15 | 10.00% | 41,554,590 |
| Jan 9, 2026 | 6.01 | 6.55 | 5.98 | 6.50 | 6.50 | 8.15% | 63,128,480 |
| Jan 8, 2026 | 5.88 | 6.04 | 5.85 | 6.01 | 6.01 | 1.18% | 26,881,000 |
| Jan 7, 2026 | 5.82 | 6.05 | 5.78 | 5.94 | 5.94 | 2.06% | 30,669,180 |
| Jan 6, 2026 | 5.66 | 5.92 | 5.62 | 5.82 | 5.82 | 2.28% | 28,297,640 |
| Jan 5, 2026 | 5.51 | 5.72 | 5.47 | 5.69 | 5.69 | 2.34% | 26,207,010 |
| Dec 31, 2025 | 5.37 | 5.66 | 5.32 | 5.56 | 5.56 | 4.32% | 29,811,370 |
| Dec 30, 2025 | 5.31 | 5.43 | 5.28 | 5.33 | 5.33 | 0.38% | 19,077,320 |
| Dec 29, 2025 | 5.31 | 5.37 | 5.28 | 5.31 | 5.31 | 0.19% | 13,051,720 |
| Dec 26, 2025 | 5.29 | 5.34 | 5.25 | 5.30 | 5.30 | 0.19% | 13,351,660 |
| Dec 25, 2025 | 5.29 | 5.33 | 5.25 | 5.29 | 5.29 | -0.19% | 10,590,570 |
| Dec 24, 2025 | 5.26 | 5.32 | 5.22 | 5.30 | 5.30 | 0.76% | 10,078,540 |
| Dec 23, 2025 | 5.33 | 5.34 | 5.21 | 5.26 | 5.26 | -1.50% | 15,707,570 |
| Dec 22, 2025 | 5.39 | 5.39 | 5.31 | 5.34 | 5.34 | -0.93% | 16,534,910 |
| Dec 19, 2025 | 5.36 | 5.45 | 5.25 | 5.39 | 5.39 | 1.13% | 21,276,950 |
| Dec 18, 2025 | 5.20 | 5.45 | 5.20 | 5.33 | 5.33 | 1.91% | 21,753,020 |
| Dec 17, 2025 | 5.22 | 5.28 | 5.09 | 5.23 | 5.23 | -0.57% | 19,468,600 |
| Dec 16, 2025 | 5.42 | 5.42 | 5.24 | 5.26 | 5.26 | -3.84% | 19,992,900 |
| Dec 15, 2025 | 5.48 | 5.50 | 5.30 | 5.47 | 5.47 | -0.55% | 15,932,850 |
| Dec 12, 2025 | 5.58 | 5.63 | 5.48 | 5.50 | 5.50 | -2.14% | 24,740,100 |
| Dec 11, 2025 | 5.98 | 5.99 | 5.60 | 5.62 | 5.62 | -6.02% | 28,083,620 |
| Dec 10, 2025 | 6.07 | 6.11 | 5.95 | 5.98 | 5.98 | -1.32% | 20,310,420 |
| Dec 9, 2025 | 6.09 | 6.22 | 6.04 | 6.06 | 6.06 | -0.33% | 23,623,380 |
| Dec 8, 2025 | 5.88 | 6.32 | 5.88 | 6.08 | 6.08 | 3.58% | 39,334,230 |
| Dec 5, 2025 | 6.01 | 6.05 | 5.83 | 5.87 | 5.87 | -2.00% | 31,679,670 |
| Dec 4, 2025 | 6.15 | 6.39 | 5.99 | 5.99 | 5.99 | -3.23% | 38,354,810 |
| Dec 3, 2025 | 6.35 | 6.50 | 6.09 | 6.19 | 6.19 | -0.96% | 52,359,500 |
| Dec 2, 2025 | 6.08 | 6.70 | 6.02 | 6.25 | 6.25 | 2.12% | 54,197,100 |
| Dec 1, 2025 | 6.24 | 6.27 | 6.07 | 6.12 | 6.12 | -1.45% | 29,440,510 |
| Nov 28, 2025 | 6.21 | 6.38 | 6.15 | 6.21 | 6.21 | -0.96% | 32,632,310 |