Stock listing
Shenzhen:002712 Simei Media Co., Ltd. (思美传媒) 股价
Follow Simei Media Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002712
¥5.05 CNY +0.11 (+2.2%)
Close on Nov 3, 2026
- Day range
- ¥4.93 – ¥5.27 CNYNov 3, 2026
- Volume
- 45.28M sharesNov 3, 2026
- Market cap
- ¥2.75B CNYAt the close on Nov 3, 2026 · price × 544.3M shares outstanding
- 52-week range
- ¥3.97 – ¥7.77 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥107.9M CNYMedian day 18.42M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002712 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.05 | +0.11 | +2.2% | ¥4.99 | ¥5.27 | ¥4.93 | 45,282,250 | |
| ¥4.94 | +0.45 | +10.0% | ¥4.30 | ¥4.94 | ¥4.23 | 49,043,500 | |
| ¥4.49 | -0.50 | -10.0% | ¥4.86 | ¥4.97 | ¥4.49 | 35,791,086 | |
| ¥4.99 | -0.03 | -0.6% | ¥4.99 | ¥5.23 | ¥4.82 | 29,737,600 | |
| ¥5.02 | +0.11 | +2.2% | ¥4.91 | ¥5.04 | ¥4.77 | 28,589,648 | |
| ¥4.91 | -0.17 | -3.3% | ¥5.09 | ¥5.16 | ¥4.89 | 28,919,500 | |
| ¥5.08 | +0.10 | +2.0% | ¥4.87 | ¥5.21 | ¥4.75 | 27,589,890 | |
| ¥4.98 | +0.16 | +3.3% | ¥4.78 | ¥5.00 | ¥4.39 | 40,457,698 | |
| ¥4.82 | -0.43 | -8.2% | ¥5.25 | ¥5.27 | ¥4.79 | 27,398,100 | |
| ¥5.25 | +0.04 | +0.8% | ¥5.25 | ¥5.47 | ¥5.23 | 28,893,210 | |
| ¥5.21 | -0.03 | -0.6% | ¥5.14 | ¥5.36 | ¥5.12 | 24,223,500 | |
| ¥5.24 | -0.07 | -1.3% | ¥5.30 | ¥5.40 | ¥5.05 | 26,753,900 | |
| ¥5.31 | -0.08 | -1.5% | ¥5.53 | ¥5.60 | ¥5.23 | 33,092,900 | |
| ¥5.39 | -0.13 | -2.4% | ¥5.41 | ¥5.64 | ¥5.33 | 33,718,898 | |
| ¥5.52 | +0.05 | +0.9% | ¥5.47 | ¥5.69 | ¥5.40 | 42,647,320 | |
| ¥5.47 | +0.13 | +2.4% | ¥5.26 | ¥5.53 | ¥5.15 | 35,220,840 | |
| ¥5.34 | +0.18 | +3.5% | ¥5.17 | ¥5.44 | ¥5.12 | 34,097,039 | |
| ¥5.16 | +0.26 | +5.3% | ¥4.87 | ¥5.18 | ¥4.74 | 19,651,301 | |
| ¥4.90 | -0.10 | -2.0% | ¥4.99 | ¥5.01 | ¥4.84 | 13,201,600 | |
| ¥5.00 | -0.13 | -2.5% | ¥5.14 | ¥5.17 | ¥4.97 | 14,441,050 | |
| ¥5.13 | +0.25 | +5.1% | ¥4.97 | ¥5.18 | ¥4.82 | 19,072,600 | |
| ¥4.88 | -0.08 | -1.6% | ¥4.96 | ¥5.00 | ¥4.84 | 11,207,000 | |
| ¥4.96 | -0.02 | -0.4% | ¥4.96 | ¥5.05 | ¥4.90 | 11,110,705 | |
| ¥4.98 | -0.20 | -3.9% | ¥5.19 | ¥5.20 | ¥4.95 | 14,169,600 | |
| ¥5.18 | +0.13 | +2.6% | ¥5.12 | ¥5.23 | ¥5.05 | 16,268,200 | |
| ¥5.05 | +0.06 | +1.2% | ¥5.05 | ¥5.08 | ¥4.93 | 13,506,800 | |
| ¥4.99 | -0.04 | -0.8% | ¥5.07 | ¥5.09 | ¥4.94 | 14,352,770 | |
| ¥5.03 | +0.14 | +2.9% | ¥4.88 | ¥5.04 | ¥4.87 | 15,006,500 | |
| ¥4.89 | +0.01 | +0.2% | ¥4.81 | ¥4.94 | ¥4.76 | 13,453,500 | |
| ¥4.88 | -0.22 | -4.3% | ¥5.14 | ¥5.15 | ¥4.85 | 18,419,100 | |
| ¥5.10 | -0.02 | -0.4% | ¥5.10 | ¥5.20 | ¥5.05 | 14,969,300 | |
| ¥5.12 | 0.00 | 0.0% | ¥5.05 | ¥5.22 | ¥4.95 | 20,338,029 | |
| ¥5.12 | -0.07 | -1.3% | ¥5.19 | ¥5.23 | ¥5.11 | 14,288,299 | |
| ¥5.19 | -0.19 | -3.5% | ¥5.30 | ¥5.33 | ¥5.12 | 22,727,900 | |
| ¥5.38 | +0.16 | +3.1% | ¥5.23 | ¥5.58 | ¥5.22 | 34,004,301 | |
| ¥5.22 | +0.10 | +2.0% | ¥5.13 | ¥5.26 | ¥5.09 | 21,646,400 | |
| ¥5.12 | +0.16 | +3.2% | ¥4.99 | ¥5.36 | ¥4.95 | 28,533,879 | |
| ¥4.96 | -0.12 | -2.4% | ¥5.11 | ¥5.18 | ¥4.88 | 16,669,910 | |
| ¥5.08 | -0.11 | -2.1% | ¥5.17 | ¥5.20 | ¥5.00 | 20,520,551 | |
| ¥5.19 | +0.20 | +4.0% | ¥4.96 | ¥5.26 | ¥4.95 | 38,021,594 | |
| ¥4.99 | +0.26 | +5.5% | ¥4.70 | ¥5.03 | ¥4.69 | 24,606,711 | |
| ¥4.73 | 0.00 | 0.0% | ¥4.78 | ¥4.78 | ¥4.67 | 10,468,400 | |
| ¥4.73 | -0.08 | -1.7% | ¥4.80 | ¥4.80 | ¥4.68 | 11,141,870 | |
| ¥4.81 | -0.03 | -0.6% | ¥4.79 | ¥4.85 | ¥4.73 | 10,257,100 | |
| ¥4.84 | +0.15 | +3.2% | ¥4.61 | ¥4.86 | ¥4.61 | 14,508,740 | |
| ¥4.69 | 0.00 | 0.0% | ¥4.70 | ¥4.71 | ¥4.58 | 11,400,840 | |
| ¥4.69 | -0.02 | -0.4% | ¥4.67 | ¥4.72 | ¥4.60 | 10,361,000 | |
| ¥4.71 | +0.11 | +2.4% | ¥4.64 | ¥4.75 | ¥4.60 | 10,579,209 | |
| ¥4.60 | -0.15 | -3.2% | ¥4.72 | ¥4.77 | ¥4.60 | 10,996,350 | |
| ¥4.75 | -0.05 | -1.0% | ¥4.84 | ¥4.84 | ¥4.69 | 9,427,770 | |
| ¥4.80 | +0.02 | +0.4% | ¥4.77 | ¥4.82 | ¥4.68 | 11,373,160 | |
| ¥4.78 | -0.07 | -1.4% | ¥4.87 | ¥4.90 | ¥4.67 | 16,462,801 | |
| ¥4.85 | -0.07 | -1.4% | ¥4.92 | ¥5.03 | ¥4.82 | 16,875,801 | |
| ¥4.92 | +0.07 | +1.4% | ¥4.80 | ¥5.01 | ¥4.80 | 15,781,200 | |
| ¥4.85 | +0.02 | +0.4% | ¥4.83 | ¥4.88 | ¥4.76 | 11,020,400 | |
| ¥4.83 | +0.08 | +1.7% | ¥4.76 | ¥4.83 | ¥4.68 | 11,893,680 | |
| ¥4.75 | -0.08 | -1.7% | ¥4.87 | ¥4.87 | ¥4.60 | 17,246,340 | |
| ¥4.83 | +0.01 | +0.2% | ¥4.82 | ¥4.89 | ¥4.75 | 16,839,100 | |
| ¥4.82 | -0.03 | -0.6% | ¥4.82 | ¥4.90 | ¥4.79 | 18,507,570 | |
| ¥4.85 | +0.18 | +3.9% | ¥4.70 | ¥4.85 | ¥4.68 | 24,312,770 | |
| ¥4.67 | -0.03 | -0.6% | ¥4.70 | ¥4.73 | ¥4.53 | 25,623,971 |
- Ticker
- Shenzhen:002712
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Advertising & marketing
- Exchange
- Shenzhen
- Currency
- CNY
Simei Media Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Advertising & marketing
Log in to ask 6ix AI your own questions about Simei Media Co., Ltd.