Skip to main content
Omnijoi Media Corporation (SHE:300528)
China flag China · Delayed Price · Currency is CNY
17.33
+0.05 (0.29%)
Mar 6, 2026, 4:00 PM EST

Omnijoi Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2017.3917.1117.3317.330.29%9,233,432
Mar 5, 202617.6917.8017.1717.2817.28-0.58%12,135,700
Mar 4, 202617.1017.5017.0117.3817.380.64%11,072,190
Mar 3, 202618.2518.4217.2217.2717.27-5.37%19,845,900
Mar 2, 202618.6418.8318.1118.2518.25-5.19%22,979,540
Feb 27, 202619.3019.4519.1519.2519.25-0.41%15,846,370
Feb 26, 202620.0020.0019.2319.3319.33-3.83%26,706,460
Feb 25, 202619.7920.1019.5420.1020.100.90%29,185,510
Feb 24, 202622.2222.2219.6719.9219.92-18.99%50,369,540
Feb 13, 202623.9625.5323.4024.5924.593.80%53,023,180
Feb 12, 202625.7525.8623.6023.6923.69-9.48%51,700,333
Feb 11, 202627.5529.3426.1026.1726.17-11.17%64,343,150
Feb 10, 202624.5129.4624.1129.4629.4620.00%87,984,040
Feb 9, 202624.5525.8424.3824.5524.552.51%49,297,180
Feb 6, 202624.0024.8522.4023.9523.95-3.47%48,837,400
Feb 5, 202622.0125.8021.9624.8124.8111.51%65,510,510
Feb 4, 202622.6723.3021.8522.2522.25-3.72%30,843,360
Feb 3, 202623.3024.0022.6023.1123.11-1.49%40,776,450
Feb 2, 202621.8924.3321.8923.4623.465.25%49,847,010
Jan 30, 202620.4823.5020.3022.2922.298.73%41,293,920
Jan 29, 202620.0421.2019.7520.5020.501.03%15,392,220
Jan 28, 202620.7921.3820.2920.2920.29-3.29%13,181,698
Jan 27, 202621.5822.0120.3020.9820.98-3.76%16,795,760
Jan 26, 202621.7722.2221.2821.8021.80-1.31%17,094,590
Jan 23, 202622.0722.3021.7022.0922.090.05%18,919,740
Jan 22, 202621.2022.2021.1022.0822.083.95%18,806,240
Jan 21, 202620.9921.4920.8821.2421.240.28%9,461,804
Jan 20, 202621.6921.9520.8921.1821.18-2.22%12,316,440
Jan 19, 202621.5821.9821.3321.6621.660.32%11,843,900
Jan 16, 202622.0122.2421.3021.5921.59-1.95%16,092,860
Jan 15, 202622.0022.3821.4622.0222.02-1.70%19,705,700
Jan 14, 202621.9823.3021.8922.4022.40-0.88%33,566,780
Jan 13, 202622.4023.8821.4322.6022.602.17%40,329,780
Jan 12, 202621.9922.3621.4822.1222.123.61%31,222,230
Jan 9, 202620.6221.7220.5221.3521.353.59%28,072,020
Jan 8, 202620.0320.8520.0320.6120.611.78%17,391,660
Jan 7, 202620.6520.8420.1120.2520.25-2.13%14,581,840
Jan 6, 202620.3620.9920.1220.6920.691.72%16,294,260
Jan 5, 202620.3820.4819.9720.3420.34-2.16%16,768,980
Dec 31, 202520.4521.2020.1820.7920.79-0.34%19,323,820
Dec 30, 202519.7021.3719.7020.8620.865.09%27,464,450
Dec 29, 202520.0020.3619.7019.8519.85-1.10%12,886,700
Dec 26, 202519.2720.3519.2720.0720.073.51%20,940,190
Dec 25, 202519.4019.4419.0119.3919.390.47%10,042,460
Dec 24, 202519.0719.3219.0119.3019.301.58%9,832,800
Dec 23, 202519.2619.3918.9419.0019.00-1.50%9,154,160
Dec 22, 202519.1519.3318.9819.2919.29-0.36%8,963,420
Dec 19, 202519.3319.5018.7819.3619.36-0.21%12,509,612
Dec 18, 202519.2319.7618.9719.4019.400.31%12,451,040
Dec 17, 202518.9419.3418.5219.3419.342.27%12,340,300
Dec 16, 202520.0020.0118.7518.9118.91-4.88%16,719,220
Dec 15, 202520.4020.6819.8419.8819.88-4.19%15,084,020
Dec 12, 202520.8121.1020.1520.7520.75-1.71%19,637,100
Dec 11, 202521.6022.0021.1021.1121.11-1.31%19,779,920
Dec 10, 202521.1021.7820.7821.3921.39-0.14%17,862,980
Dec 9, 202521.2322.2821.2321.4221.42-0.37%18,989,204
Dec 8, 202521.5221.7821.2121.5021.50-1.06%22,189,080
Dec 5, 202522.0122.3021.2121.7321.73-2.86%22,749,985
Dec 4, 202521.6822.9721.6422.3722.373.33%28,432,900
Dec 3, 202521.9322.2021.5021.6521.65-2.21%20,431,860
Dec 2, 202523.4723.7522.0622.1422.14-7.29%36,424,770
Dec 1, 202523.1825.0023.1823.8823.888.25%50,181,180
Nov 28, 202520.8122.2020.8022.0622.066.06%30,684,500
Nov 27, 202521.0921.3320.7320.8020.80-2.30%15,679,700
Nov 26, 202522.0822.6421.1221.2921.29-2.61%22,225,740
Nov 25, 202521.5722.4121.5621.8621.860.41%20,377,600
Nov 24, 202520.8021.8620.5221.7721.774.66%24,119,040
Nov 21, 202520.8021.8620.6020.8020.80-1.65%19,130,660
Nov 20, 202522.0222.2021.0621.1521.15-5.58%24,133,260
Nov 19, 202523.8223.8222.3322.4022.40-7.55%27,909,240
Nov 18, 202523.7025.0823.4824.2324.231.85%36,891,480
Nov 17, 202522.9524.1522.5523.7923.792.32%27,596,460
Nov 14, 202522.9623.8122.9023.2523.250.04%23,927,730
Nov 13, 202522.5523.8422.2023.2423.241.89%26,349,000
Nov 12, 202524.6024.8722.5622.8122.81-8.06%35,484,290
Nov 11, 202523.6024.9723.2524.8124.813.68%40,281,370
Nov 10, 202523.2524.3923.2523.9323.930.89%32,752,850
Nov 7, 202523.9424.9823.7023.7223.72-0.13%37,692,480
Nov 6, 202525.2825.4023.6023.7523.75-9.35%50,197,310
Nov 5, 202524.3027.5023.8126.2026.203.56%66,665,810
Nov 4, 202524.0025.9023.3225.3025.306.62%63,423,300
Nov 3, 202522.2024.0022.0223.7323.737.86%53,584,020
Oct 31, 202521.1623.4220.7522.0022.005.47%49,181,480
Oct 30, 202521.4122.0620.6420.8620.86-5.82%34,828,700
Oct 29, 202523.5223.6021.8922.1522.15-8.62%44,699,290
Oct 28, 202523.1824.9923.1124.2424.244.80%60,689,590
Oct 27, 202522.8123.7122.1923.1323.133.40%46,999,720
Oct 24, 202523.4623.8022.2222.3722.37-4.65%58,381,850
Oct 23, 202519.4723.4619.2823.4623.4620.00%67,670,620
Oct 22, 202519.5920.3419.4419.5519.55-0.10%21,884,100
Oct 21, 202519.5819.6619.2019.5719.57-0.05%12,045,440
Oct 20, 202518.9820.0018.8919.5819.584.09%20,193,860
Oct 17, 202519.1519.3218.7118.8118.81-1.57%11,029,060
Oct 16, 202519.6319.8319.0119.1119.11-2.65%13,156,540
Oct 15, 202519.7019.7019.2019.6319.631.29%12,174,500
Oct 14, 202519.9020.4419.2219.3819.38-2.12%17,751,400
Oct 13, 202519.1020.1418.6219.8019.800.20%17,880,120
Oct 10, 202520.2520.3019.6719.7619.76-2.03%17,333,340
Oct 9, 202521.0821.4920.0020.1720.17-7.05%28,515,090
Sep 30, 202522.2222.2821.5021.7021.70-1.23%20,020,600