Simei Media
思美传媒 SZ002712 Forward-adjusted MAIN
5.00
-0.13
(-2.53%)
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
5.14
High
5.17
Low
4.97
Prev close
5.13
Amplitude
3.90%
Volume
14.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.99
MA10
5.01
MA20
5.06
MA60
4.73
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 | 5.14 | 5.17 | 4.97 | 5.00 | 14M |
| 2 | 2026-09-29 | 4.97 | 5.18 | 4.82 | 5.13 | 19M |
| 3 | 2026-09-28 | 4.96 | 5.00 | 4.84 | 4.88 | 11M |
| 4 | 2026-09-24 | 4.96 | 5.05 | 4.90 | 4.96 | 11M |
| 5 | 2026-09-23 | 5.19 | 5.20 | 4.95 | 4.98 | 14M |
| 6 | 2026-09-22 | 5.12 | 5.23 | 5.05 | 5.18 | 16M |
| 7 | 2026-09-21 | 5.05 | 5.08 | 4.93 | 5.05 | 14M |
| 8 | 2026-09-18 | 5.07 | 5.09 | 4.94 | 4.99 | 14M |
| 9 | 2026-09-17 | 4.88 | 5.04 | 4.87 | 5.03 | 15M |
| 10 | 2026-09-16 | 4.81 | 4.94 | 4.76 | 4.89 | 13M |
| 11 | 2026-09-15 | 5.14 | 5.15 | 4.85 | 4.88 | 18M |
| 12 | 2026-09-14 | 5.10 | 5.20 | 5.05 | 5.10 | 15M |
52W
Data range
3.97
27.1%
7.77
High/low over the last 250 trading days, and where the price sits.
← Stocks