SHE:002712 - Simei Media Co Ltd Simei Media Co Ltd
Sector: Communication Services, Industry: Advertising
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
7 Dec 2021 CNY 4.58 4.43 4.56 4.47 4.47 -0.050 (-1.11%) 5,739,220
6 Dec 2021 CNY 4.72 4.51 4.72 4.52 4.52 -0.130 (-2.80%) 6,572,280
3 Dec 2021 CNY 4.77 4.62 4.7 4.65 4.65 -0.070 (-1.48%) 5,112,340
2 Dec 2021 CNY 4.95 4.68 4.74 4.72 4.72 -0.040 (-0.84%) 8,763,280
1 Dec 2021 CNY 4.85 4.58 4.6 4.76 4.76 +0.160 (+3.48%) 8,105,920
30 Nov 2021 CNY 4.68 4.57 4.61 4.6 4.6 -0.010 (-0.22%) 4,963,400
29 Nov 2021 CNY 4.7 4.58 4.62 4.61 4.61 -0.100 (-2.12%) 6,989,410
26 Nov 2021 CNY 4.85 4.7 4.81 4.71 4.71 -0.090 (-1.88%) 5,255,350
25 Nov 2021 CNY 4.88 4.79 4.88 4.8 4.8 -0.080 (-1.64%) 4,923,010
24 Nov 2021 CNY 4.98 4.86 4.93 4.88 4.88 -0.070 (-1.41%) 7,467,540
23 Nov 2021 CNY 4.97 4.8 4.92 4.95 4.95 0.0 (0.0%) 9,161,670
22 Nov 2021 CNY 4.98 4.54 4.63 4.95 4.95 +0.290 (+6.22%) 15,697,790
19 Nov 2021 CNY 4.72 4.59 4.66 4.66 4.66 +0.020 (+0.43%) 3,970,200
18 Nov 2021 CNY 4.73 4.62 4.73 4.64 4.64 -0.100 (-2.11%) 5,444,040
17 Nov 2021 CNY 4.77 4.65 4.74 4.74 4.74 +0.070 (+1.50%) 4,901,870
16 Nov 2021 CNY 4.76 4.67 4.72 4.67 4.67 -0.060 (-1.27%) 5,140,470
15 Nov 2021 CNY 4.77 4.66 4.77 4.73 4.73 +0.050 (+1.07%) 6,188,900
12 Nov 2021 CNY 4.9 4.66 4.77 4.68 4.68 -0.090 (-1.89%) 9,079,300
11 Nov 2021 CNY 4.87 4.76 4.78 4.77 4.77 -0.020 (-0.42%) 7,485,660
10 Nov 2021 CNY 4.83 4.69 4.72 4.79 4.79 +0.070 (+1.48%) 6,894,770
9 Nov 2021 CNY 4.73 4.61 4.61 4.72 4.72 +0.070 (+1.51%) 7,470,850
8 Nov 2021 CNY 4.72 4.61 4.67 4.65 4.65 -0.010 (-0.21%) 8,330,560
7 Nov 2021 CNY 4.66 4.66 4.66 4.66 4.66 0.0 (0.0%) 0
6 Nov 2021 CNY 4.66 4.66 4.66 4.66 4.66 0.0 (0.0%) 0
5 Nov 2021 CNY 4.76 4.59 4.65 4.66 4.66 -0.010 (-0.21%) 11,067,680
4 Nov 2021 CNY 4.69 4.5 4.53 4.67 4.67 +0.160 (+3.55%) 9,435,110
3 Nov 2021 CNY 4.56 4.44 4.46 4.51 4.51 +0.040 (+0.89%) 6,093,320
2 Nov 2021 CNY 4.56 4.4 4.4 4.47 4.47 +0.050 (+1.13%) 9,787,120
1 Nov 2021 CNY 4.44 4.26 4.3 4.42 4.42 +0.120 (+2.79%) 7,740,980
29 Oct 2021 CNY 4.35 4.13 4.15 4.3 4.3 +0.140 (+3.37%) 7,110,660