Skip to main content
Omnijoi Media Corporation (SHE:300528)
China flag China · Delayed Price · Currency is CNY
15.55
+0.02 (0.13%)
At close: Apr 29, 2026

Omnijoi Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5415.8515.5315.5515.550.13%7,649,320
Apr 28, 202616.0016.0815.4115.5315.53-3.42%9,010,900
Apr 27, 202615.9916.0915.6016.0816.080.56%8,312,062
Apr 24, 202616.1816.2615.7415.9915.99-2.20%9,790,892
Apr 23, 202616.4316.6516.1116.3516.35-2.27%15,141,421
Apr 22, 202617.2517.3216.5016.7316.73-3.96%20,967,925
Apr 21, 202616.9518.2016.9217.4217.422.11%28,163,640
Apr 20, 202617.2517.3016.9417.0617.06-2.01%16,755,700
Apr 17, 202616.7517.7416.6517.4117.412.17%23,704,200
Apr 16, 202617.0517.5216.8217.0417.042.28%16,449,402
Apr 15, 202617.0917.1916.5916.6616.66-2.57%10,086,498
Apr 14, 202616.8117.2416.8117.1017.101.91%12,840,412
Apr 13, 202616.4116.9516.3416.7816.781.94%11,773,000
Apr 10, 202616.4616.7616.3016.4616.460.80%9,905,420
Apr 9, 202616.4216.5416.2416.3316.33-2.04%11,772,940
Apr 8, 202616.1616.6915.9516.6716.675.57%14,472,740
Apr 7, 202615.3115.8015.3015.7915.792.80%6,487,295
Apr 3, 202616.0316.0315.3015.3615.36-3.58%6,507,000
Apr 2, 202616.1216.2515.8415.9315.93-2.15%6,899,700
Apr 1, 202616.3616.4415.9916.2816.281.06%10,101,180
Mar 31, 202616.3316.6216.0116.1116.11-0.56%8,948,820
Mar 30, 202615.8116.2715.7316.2016.200.68%8,223,700
Mar 27, 202615.5716.0915.5216.0916.092.35%6,597,807
Mar 26, 202616.0116.1115.6415.7215.72-2.12%6,488,300
Mar 25, 202615.6616.1415.6616.0616.062.16%8,239,120
Mar 24, 202615.4815.7215.2215.7215.723.56%8,218,880
Mar 23, 202615.5115.8115.0815.1815.18-3.80%10,993,460
Mar 20, 202616.2516.3915.7815.7815.78-2.71%8,347,280
Mar 19, 202616.4816.6016.1516.2216.22-2.70%8,184,520
Mar 18, 202616.6016.7116.4116.6716.670.60%6,511,219
Mar 17, 202616.9516.9516.5516.5716.57-1.60%7,241,540
Mar 16, 202616.5616.9416.5316.8416.841.20%7,612,224
Mar 13, 202616.6817.0416.6016.6416.64-0.54%9,879,113
Mar 12, 202617.0817.0816.6116.7316.73-1.82%10,478,360
Mar 11, 202617.3517.4416.9817.0417.04-1.56%10,880,160
Mar 10, 202617.4017.5617.2317.3117.310.17%10,479,000
Mar 9, 202617.0217.3016.6817.2817.28-0.29%12,306,830
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