Simei Media Co.,Ltd. (002712.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 4.7900 | 4.7000 | 4.5900 | 4.6300 | 4.6300 | 13,318,600 |
| May 28, 2024 | 4.6900 | 4.7300 | 4.6100 | 4.6300 | 4.6300 | 15,221,000 |
| May 27, 2024 | 4.8100 | 4.8800 | 4.6100 | 4.7400 | 4.7400 | 35,344,705 |
| May 24, 2024 | 4.7900 | 5.1000 | 4.7400 | 4.8900 | 4.8900 | 46,545,740 |
| May 23, 2024 | 4.7400 | 4.8600 | 4.6600 | 4.7900 | 4.7900 | 33,215,220 |
| May 22, 2024 | 4.8300 | 4.8900 | 4.7300 | 4.7700 | 4.7700 | 25,257,200 |
| May 21, 2024 | 4.9800 | 5.0400 | 4.7700 | 4.7900 | 4.7900 | 38,337,900 |
| May 20, 2024 | 5.1300 | 5.1500 | 4.9700 | 4.9800 | 4.9800 | 32,994,220 |
| May 17, 2024 | 5.1100 | 5.2600 | 5.0200 | 5.1300 | 5.1300 | 25,429,050 |
| May 16, 2024 | 4.9900 | 5.2700 | 4.9600 | 5.1100 | 5.1100 | 35,961,224 |
| May 15, 2024 | 5.0500 | 5.1500 | 4.9700 | 5.0300 | 5.0300 | 34,521,500 |
| May 14, 2024 | 5.3500 | 5.4000 | 4.9100 | 5.1000 | 5.1000 | 58,101,107 |
| May 13, 2024 | 5.7300 | 5.8400 | 5.3600 | 5.3600 | 5.3600 | 28,169,700 |
| May 10, 2024 | 6.2600 | 6.3300 | 5.6500 | 5.9600 | 5.9600 | 73,026,850 |
| May 09, 2024 | 5.7600 | 6.4000 | 5.7000 | 6.2300 | 6.2300 | 80,138,820 |
| May 08, 2024 | 5.5300 | 6.0500 | 5.5300 | 5.8200 | 5.8200 | 69,621,350 |
| May 07, 2024 | 5.3600 | 5.8200 | 5.3600 | 5.7700 | 5.7700 | 80,059,529 |
| May 06, 2024 | 5.6000 | 5.6400 | 5.2200 | 5.2900 | 5.2900 | 71,216,027 |
| Apr 30, 2024 | 4.9900 | 5.3500 | 4.9800 | 5.3500 | 5.3500 | 51,718,850 |
| Apr 29, 2024 | 4.6000 | 4.8600 | 4.6000 | 4.8600 | 4.8600 | 42,361,256 |
| Apr 26, 2024 | 4.3700 | 4.5200 | 4.3300 | 4.4200 | 4.4200 | 18,633,485 |
| Apr 25, 2024 | 4.2700 | 4.4700 | 4.2200 | 4.3600 | 4.3600 | 21,711,030 |
| Apr 24, 2024 | 4.0500 | 4.3100 | 3.9900 | 4.2800 | 4.2800 | 25,055,582 |
| Apr 23, 2024 | 3.9100 | 4.1000 | 3.9000 | 4.0500 | 4.0500 | 14,416,349 |
| Apr 22, 2024 | 3.9900 | 4.0400 | 3.8200 | 3.9200 | 3.9200 | 14,140,600 |
| Apr 19, 2024 | 4.0600 | 4.1300 | 3.9900 | 4.0200 | 4.0200 | 14,696,750 |
| Apr 18, 2024 | 4.0900 | 4.1700 | 3.9500 | 4.0800 | 4.0800 | 25,579,820 |
| Apr 17, 2024 | 3.7500 | 4.0800 | 3.7500 | 4.0700 | 4.0700 | 31,592,993 |
| Apr 16, 2024 | 4.0800 | 4.1200 | 3.7100 | 3.7100 | 3.7100 | 29,577,990 |
| Apr 15, 2024 | 4.3400 | 4.4100 | 4.0400 | 4.1200 | 4.1200 | 29,469,370 |
| Apr 12, 2024 | 4.5600 | 4.5900 | 4.4100 | 4.4200 | 4.4200 | 21,823,718 |
| Apr 11, 2024 | 4.4000 | 4.6700 | 4.3800 | 4.5900 | 4.5900 | 26,415,750 |
| Apr 10, 2024 | 4.6800 | 4.7000 | 4.4000 | 4.4600 | 4.4600 | 26,506,120 |
| Apr 09, 2024 | 4.6000 | 4.7300 | 4.6000 | 4.7000 | 4.7000 | 14,897,249 |
| Apr 08, 2024 | 4.8200 | 4.8400 | 4.6300 | 4.6500 | 4.6500 | 26,484,145 |
| Apr 03, 2024 | 5.2500 | 5.2500 | 4.8600 | 4.8700 | 4.8700 | 40,071,170 |
| Apr 02, 2024 | 5.4200 | 5.4300 | 5.1700 | 5.2300 | 5.2300 | 40,236,152 |
| Apr 01, 2024 | 5.4200 | 5.5000 | 5.3100 | 5.4800 | 5.4800 | 37,948,871 |
| Mar 29, 2024 | 5.5400 | 5.6000 | 5.3600 | 5.4100 | 5.4100 | 37,609,770 |
| Mar 28, 2024 | 5.7800 | 5.8500 | 5.3100 | 5.7500 | 5.7500 | 96,816,211 |
| Mar 27, 2024 | 5.2400 | 5.6900 | 5.2400 | 5.6900 | 5.6900 | 36,700,050 |
| Mar 26, 2024 | 5.2900 | 5.4000 | 5.1000 | 5.1700 | 5.1700 | 39,411,021 |
| Mar 25, 2024 | 5.7300 | 5.7300 | 5.3200 | 5.3200 | 5.3200 | 76,410,180 |
| Mar 22, 2024 | 5.4500 | 6.0500 | 5.4200 | 5.9100 | 5.9100 | 95,258,613 |
| Mar 21, 2024 | 5.4900 | 5.7800 | 5.4700 | 5.5000 | 5.5000 | 75,037,307 |
| Mar 20, 2024 | 5.2000 | 5.3800 | 5.1400 | 5.3600 | 5.3600 | 54,686,672 |
| Mar 19, 2024 | 5.3000 | 5.6800 | 5.1800 | 5.2000 | 5.2000 | 86,889,962 |
| Mar 18, 2024 | 4.7600 | 5.2300 | 4.7400 | 5.2300 | 5.2300 | 40,229,550 |
| Mar 15, 2024 | 4.6900 | 4.7700 | 4.6400 | 4.7500 | 4.7500 | 15,878,315 |
| Mar 14, 2024 | 4.8600 | 4.8600 | 4.6100 | 4.7300 | 4.7300 | 29,788,848 |
| Mar 13, 2024 | 4.7300 | 4.9900 | 4.6800 | 4.9100 | 4.9100 | 36,810,100 |
| Mar 12, 2024 | 4.6500 | 4.7800 | 4.6500 | 4.7200 | 4.7200 | 19,807,310 |
| Mar 11, 2024 | 4.4700 | 4.6500 | 4.4600 | 4.6500 | 4.6500 | 19,349,178 |
| Mar 08, 2024 | 4.4900 | 4.5400 | 4.4000 | 4.5000 | 4.5000 | 15,064,790 |
| Mar 07, 2024 | 4.6100 | 4.6900 | 4.4600 | 4.4800 | 4.4800 | 19,609,800 |
| Mar 06, 2024 | 4.6100 | 4.7300 | 4.5300 | 4.5800 | 4.5800 | 21,162,878 |
| Mar 05, 2024 | 4.7000 | 4.7300 | 4.5600 | 4.6200 | 4.6200 | 23,757,340 |
| Mar 04, 2024 | 4.6700 | 4.7400 | 4.4800 | 4.7400 | 4.7400 | 28,372,890 |
| Mar 01, 2024 | 4.6000 | 4.7200 | 4.5200 | 4.6900 | 4.6900 | 31,529,510 |
| Feb 29, 2024 | 4.2300 | 4.6500 | 4.2300 | 4.6000 | 4.6000 | 37,004,270 |
| Feb 28, 2024 | 4.9000 | 5.0400 | 4.4100 | 4.4100 | 4.4100 | 57,450,858 |
| Feb 27, 2024 | 4.7900 | 4.9300 | 4.6200 | 4.9000 | 4.9000 | 46,025,300 |
| Feb 26, 2024 | 4.5800 | 4.9900 | 4.4000 | 4.9100 | 4.9100 | 56,055,160 |
| Feb 23, 2024 | 4.5100 | 4.6200 | 4.3600 | 4.5800 | 4.5800 | 45,929,643 |
| Feb 22, 2024 | 4.0500 | 4.3900 | 4.0100 | 4.3800 | 4.3800 | 52,784,530 |
| Feb 21, 2024 | 3.8400 | 4.2300 | 3.8200 | 4.0500 | 4.0500 | 45,941,410 |
| Feb 20, 2024 | 3.7500 | 4.1000 | 3.6600 | 3.9200 | 3.9200 | 54,035,583 |
| Feb 19, 2024 | 3.4600 | 3.7500 | 3.4600 | 3.7500 | 3.7500 | 30,521,156 |
| Feb 08, 2024 | 3.1400 | 3.4400 | 2.9100 | 3.4100 | 3.4100 | 50,500,422 |
| Feb 07, 2024 | 3.4800 | 3.4800 | 3.1300 | 3.1300 | 3.1300 | 36,041,805 |
| Feb 06, 2024 | 3.5200 | 3.7200 | 3.3900 | 3.4800 | 3.4800 | 39,417,440 |
| Feb 05, 2024 | 4.0800 | 4.1000 | 3.7700 | 3.7700 | 3.7700 | 14,139,400 |
| Feb 02, 2024 | 4.3500 | 4.5700 | 4.0300 | 4.1900 | 4.1900 | 22,630,050 |
| Feb 01, 2024 | 4.5000 | 4.5200 | 4.2100 | 4.3500 | 4.3500 | 20,929,100 |
| Jan 31, 2024 | 4.6800 | 4.8200 | 4.4900 | 4.5200 | 4.5200 | 20,446,494 |
| Jan 30, 2024 | 4.8900 | 4.9100 | 4.7300 | 4.7500 | 4.7500 | 12,626,400 |
| Jan 29, 2024 | 5.1400 | 5.1900 | 4.9200 | 4.9400 | 4.9400 | 17,605,230 |
| Jan 26, 2024 | 5.1300 | 5.3100 | 5.0800 | 5.1900 | 5.1900 | 19,941,050 |
| Jan 25, 2024 | 4.7900 | 5.1200 | 4.7500 | 5.1200 | 5.1200 | 21,519,870 |
| Jan 24, 2024 | 4.7500 | 4.8100 | 4.6000 | 4.8000 | 4.8000 | 15,906,750 |
| Jan 23, 2024 | 4.6400 | 4.7500 | 4.5700 | 4.7300 | 4.7300 | 16,945,500 |
| Jan 22, 2024 | 5.0500 | 5.1000 | 4.5500 | 4.6600 | 4.6600 | 20,205,311 |
| Jan 19, 2024 | 5.0500 | 5.1500 | 5.0100 | 5.0500 | 5.0500 | 15,842,630 |
| Jan 18, 2024 | 5.0900 | 5.1600 | 4.9100 | 5.0600 | 5.0600 | 19,135,300 |
| Jan 17, 2024 | 5.2200 | 5.2800 | 5.1200 | 5.1300 | 5.1300 | 14,775,773 |
| Jan 16, 2024 | 5.3000 | 5.3200 | 5.1600 | 5.2700 | 5.2700 | 17,373,470 |
| Jan 15, 2024 | 5.3000 | 5.3900 | 5.2900 | 5.3000 | 5.3000 | 15,584,512 |
| Jan 12, 2024 | 5.4500 | 5.5200 | 5.3200 | 5.3300 | 5.3300 | 18,055,400 |
| Jan 11, 2024 | 5.3500 | 5.5100 | 5.3500 | 5.4900 | 5.4900 | 18,565,260 |
| Jan 10, 2024 | 5.5600 | 5.5600 | 5.3200 | 5.4000 | 5.4000 | 21,447,631 |
| Jan 09, 2024 | 5.4900 | 5.7900 | 5.4800 | 5.5700 | 5.5700 | 25,710,940 |
| Jan 08, 2024 | 5.5100 | 5.5900 | 5.4700 | 5.4900 | 5.4900 | 16,267,470 |
| Jan 05, 2024 | 5.7400 | 5.7400 | 5.5000 | 5.5500 | 5.5500 | 23,311,498 |
| Jan 04, 2024 | 5.8000 | 5.8600 | 5.6400 | 5.7300 | 5.7300 | 24,003,998 |
| Jan 03, 2024 | 5.6400 | 5.8900 | 5.5800 | 5.8100 | 5.8100 | 35,255,100 |
| Jan 02, 2024 | 5.7400 | 5.9200 | 5.6500 | 5.6700 | 5.6700 | 29,971,270 |
| Dec 29, 2023 | 5.4400 | 5.7500 | 5.4300 | 5.6800 | 5.6800 | 39,531,270 |
| Dec 28, 2023 | 5.4500 | 5.5200 | 5.2800 | 5.4400 | 5.4400 | 30,124,160 |
| Dec 27, 2023 | 5.6400 | 5.6900 | 5.4000 | 5.4300 | 5.4300 | 32,022,260 |
| Dec 26, 2023 | 5.9300 | 5.9800 | 5.5400 | 5.5700 | 5.5700 | 39,226,812 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.