Ciwen Media Co.,Ltd. (002343.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002343.SZ Historical Return
If you invested ¥1000 in Ciwen Media Co.,Ltd. (002343.SZ) 10 years ago, it would be worth ¥322.8 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,947.79, while ¥1000 invested 1 year ago would be worth ¥1,206.47. This corresponds to total returns of -67.72%, 94.78%, 20.65%, respectively, with annualized returns of -10.69%, 14.26%, 20.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002343.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.47 | 9.33 | 9.33 | 9.33 | 8.47 | 103.98M |
| November 09, 2026 | 8.2 | 8.48 | 8.48 | 8.85 | 7.94 | 144.87M |
| November 06, 2026 | 8.95 | 8.58 | 8.58 | 9.33 | 8.36 | 193.67M |
| November 05, 2026 | 8.45 | 8.89 | 8.89 | 8.89 | 8.3 | 166.87M |
| November 04, 2026 | 8.37 | 8.08 | 8.08 | 8.61 | 7.93 | 190.88M |
| November 03, 2026 | 7.87 | 8.3 | 8.3 | 8.65 | 7.87 | 210.64M |
| November 02, 2026 | 7.57 | 7.86 | 7.86 | 8.33 | 7.26 | 183.93M |
| October 30, 2026 | 8.34 | 8.07 | 8.07 | 9.13 | 8.07 | 115.49M |
| October 29, 2026 | 8.2 | 8.97 | 8.97 | 9.18 | 8.05 | 185.57M |
| October 28, 2026 | 8.49 | 8.71 | 8.71 | 8.88 | 7.94 | 189.22M |
| October 27, 2026 | 8.82 | 8.82 | 8.82 | 10.07 | 8.82 | 188.06M |
| October 26, 2026 | 10.28 | 9.8 | 9.8 | 10.45 | 9.8 | 121.52M |
| October 23, 2026 | 9.91 | 10.89 | 10.89 | 10.89 | 9.89 | 200.8M |
| October 22, 2026 | 10.3 | 9.9 | 9.9 | 10.56 | 9.62 | 161.62M |
| October 21, 2026 | 10.32 | 10.55 | 10.55 | 10.66 | 10.25 | 158.66M |
| October 20, 2026 | 10.19 | 10.25 | 10.25 | 10.54 | 9.95 | 175.23M |
| October 19, 2026 | 8.8 | 10.26 | 10.26 | 10.26 | 8.4 | 221.84M |
| October 16, 2026 | 9.65 | 9.33 | 9.33 | 9.8 | 8.73 | 230.96M |
| October 15, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.67 | 76.74M |
| October 14, 2026 | 8.07 | 8.1 | 8.1 | 8.1 | 7.78 | 56.58M |
| October 13, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 15.97M |
| October 12, 2026 | 6.63 | 6.69 | 6.69 | 6.69 | 6.6 | 28.4M |
| October 09, 2026 | 5.52 | 6.08 | 6.08 | 6.08 | 5.36 | 24.42M |
| October 08, 2026 | 5.61 | 5.53 | 5.53 | 5.67 | 5.49 | 11.02M |
| September 30, 2026 | 5.72 | 5.64 | 5.64 | 5.79 | 5.57 | 10.5M |
| September 29, 2026 | 5.63 | 5.72 | 5.72 | 5.78 | 5.55 | 12.55M |
| September 28, 2026 | 5.81 | 5.59 | 5.59 | 5.92 | 5.56 | 11.96M |
| September 24, 2026 | 5.8 | 5.72 | 5.72 | 5.87 | 5.67 | 11.14M |
| September 23, 2026 | 5.6 | 5.8 | 5.8 | 5.84 | 5.6 | 19.89M |
| September 22, 2026 | 5.71 | 5.86 | 5.86 | 5.9 | 5.66 | 19.83M |
| September 21, 2026 | 5.62 | 5.73 | 5.73 | 5.76 | 5.52 | 16.78M |
| September 18, 2026 | 5.6 | 5.55 | 5.55 | 5.69 | 5.53 | 15.64M |
| September 17, 2026 | 5.58 | 5.63 | 5.63 | 5.65 | 5.49 | 16.61M |
| September 16, 2026 | 5.5 | 5.55 | 5.55 | 5.62 | 5.4 | 17.93M |
| September 15, 2026 | 5.77 | 5.49 | 5.49 | 5.78 | 5.46 | 23.55M |
| September 11, 2026 | 5.76 | 5.85 | 5.85 | 5.94 | 5.67 | 42.52M |
| September 10, 2026 | 5.4 | 5.94 | 5.94 | 6.21 | 5.4 | 63.94M |
| September 09, 2026 | 5.85 | 5.97 | 5.97 | 6.11 | 5.57 | 98.3M |
| September 08, 2026 | 5.88 | 6.19 | 6.19 | 6.19 | 5.74 | 46.77M |
| September 07, 2026 | 5.51 | 5.63 | 5.63 | 5.66 | 5.49 | 13.53M |
| September 04, 2026 | 5.4 | 5.51 | 5.51 | 5.61 | 5.36 | 16.04M |
| September 03, 2026 | 5.55 | 5.38 | 5.38 | 5.65 | 5.35 | 16.62M |
| September 02, 2026 | 5.58 | 5.49 | 5.49 | 5.67 | 5.43 | 18.95M |
| September 01, 2026 | 5.48 | 5.61 | 5.61 | 5.71 | 5.43 | 29.28M |
| August 31, 2026 | 5.13 | 5.5 | 5.5 | 5.55 | 5.13 | 25.24M |
| August 28, 2026 | 5.18 | 5.18 | 5.18 | 5.24 | 5.13 | 6.61M |
| August 27, 2026 | 5.21 | 5.18 | 5.18 | 5.24 | 5.17 | 7.38M |
| August 26, 2026 | 5 | 5.21 | 5.21 | 5.24 | 5 | 8.99M |
| August 25, 2026 | 4.92 | 5.17 | 5.17 | 5.21 | 4.89 | 13.41M |
| August 24, 2026 | 5 | 4.92 | 4.92 | 5.08 | 4.89 | 10.45M |
| August 21, 2026 | 5.03 | 4.99 | 4.99 | 5.08 | 4.91 | 17.05M |
| August 20, 2026 | 4.97 | 5.09 | 5.09 | 5.36 | 4.88 | 22.48M |
| August 19, 2026 | 5.03 | 4.87 | 4.87 | 5.06 | 4.87 | 7.92M |
| August 18, 2026 | 5.11 | 5.05 | 5.05 | 5.14 | 5.02 | 7.64M |
| August 17, 2026 | 5.16 | 5.14 | 5.14 | 5.17 | 5.05 | 6.86M |
| August 14, 2026 | 5.22 | 5.15 | 5.15 | 5.23 | 5.02 | 11.66M |
| August 13, 2026 | 5.33 | 5.2 | 5.2 | 5.4 | 5.2 | 9.1M |
| August 12, 2026 | 5.29 | 5.35 | 5.35 | 5.37 | 5.24 | 9.11M |
| August 11, 2026 | 5.25 | 5.26 | 5.26 | 5.29 | 5.16 | 7.69M |
| August 10, 2026 | 5.16 | 5.23 | 5.23 | 5.25 | 5.06 | 9.48M |
AD
