Ciwen Media
慈文传媒 SZ002343 Forward-adjusted MAIN
5.64
-0.08
(-1.40%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.72
High
5.79
Low
5.57
Prev close
5.72
Amplitude
3.85%
Volume
10.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.69
MA10
5.68
MA20
5.70
MA60
5.18
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.72 | 5.79 | 5.57 | 5.64 | 10M |
| 2 | 2026-09-29 | 5.63 | 5.78 | 5.55 | 5.72 | 12M |
| 3 | 2026-09-28 | 5.81 | 5.92 | 5.56 | 5.59 | 12M |
| 4 | 2026-09-24 | 5.80 | 5.87 | 5.67 | 5.72 | 11M |
| 5 | 2026-09-23 | 5.78 | 5.84 | 5.61 | 5.80 | 20M |
| 6 | 2026-09-22 | 5.71 | 5.90 | 5.66 | 5.86 | 19M |
| 7 | 2026-09-21 | 5.62 | 5.76 | 5.52 | 5.73 | 17M |
| 8 | 2026-09-18 | 5.60 | 5.69 | 5.53 | 5.55 | 15M |
| 9 | 2026-09-17 | 5.58 | 5.65 | 5.49 | 5.63 | 16M |
| 10 | 2026-09-16 | 5.50 | 5.62 | 5.40 | 5.55 | 18M |
| 11 | 2026-09-15 | 5.77 | 5.78 | 5.46 | 5.49 | 23M |
| 12 | 2026-09-14 | 5.85 | 5.92 | 5.62 | 5.68 | 27M |
52W
Data range
4.22
30.4%
8.89
High/low over the last 250 trading days, and where the price sits.
← Stocks