Simei Media Co.,Ltd. (002712.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002712.SZ Historical Return
If you invested ¥1000 in Simei Media Co.,Ltd. (002712.SZ) 10 years ago, it would be worth ¥214.51 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,100.7, while ¥1000 invested 1 year ago would be worth ¥776.86. This corresponds to total returns of -78.55%, 10.07%, -22.31%, respectively, with annualized returns of -14.26%, 1.94%, -22.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002712.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.39 | 4.7 | 4.7 | 4.91 | 4.37 | 40.79M |
| July 30, 2026 | 4.35 | 4.46 | 4.46 | 4.8 | 4.32 | 27.65M |
| July 29, 2026 | 4.31 | 4.37 | 4.37 | 4.39 | 4.25 | 14.42M |
| July 28, 2026 | 4.19 | 4.27 | 4.27 | 4.35 | 4.16 | 12.84M |
| July 27, 2026 | 3.98 | 4.21 | 4.21 | 4.23 | 3.97 | 16.82M |
| July 23, 2026 | 4.06 | 4.15 | 4.15 | 4.16 | 4 | 12.85M |
| July 22, 2026 | 4.16 | 4.06 | 4.06 | 4.18 | 4.04 | 13.15M |
| July 21, 2026 | 4.21 | 4.19 | 4.19 | 4.25 | 3.97 | 21.38M |
| July 20, 2026 | 4.26 | 4.22 | 4.22 | 4.43 | 4.15 | 20.38M |
| July 17, 2026 | 4.5 | 4.24 | 4.24 | 4.62 | 4.2 | 21.57M |
| July 16, 2026 | 4.3 | 4.49 | 4.49 | 4.53 | 4.29 | 20.58M |
| July 15, 2026 | 4.21 | 4.36 | 4.36 | 4.36 | 4.19 | 14.67M |
| July 14, 2026 | 4.13 | 4.22 | 4.22 | 4.25 | 4.05 | 15.5M |
| July 13, 2026 | 4.26 | 4.16 | 4.16 | 4.38 | 4.15 | 16.94M |
| July 10, 2026 | 4.12 | 4.31 | 4.31 | 4.41 | 4.06 | 21.62M |
| July 09, 2026 | 4.11 | 4.16 | 4.16 | 4.28 | 4.05 | 13.91M |
| July 08, 2026 | 4.06 | 4.13 | 4.13 | 4.16 | 3.99 | 11.55M |
| July 07, 2026 | 4.25 | 4.1 | 4.1 | 4.27 | 4.08 | 10.19M |
| July 06, 2026 | 4.3 | 4.23 | 4.23 | 4.4 | 4.22 | 11.05M |
| July 03, 2026 | 4.26 | 4.32 | 4.32 | 4.38 | 4.21 | 14.64M |
| July 02, 2026 | 4.25 | 4.25 | 4.25 | 4.43 | 4.23 | 16.87M |
| July 01, 2026 | 4.14 | 4.27 | 4.27 | 4.35 | 4.1 | 14.11M |
| June 30, 2026 | 4.16 | 4.15 | 4.15 | 4.27 | 4.1 | 12.19M |
| June 29, 2026 | 4.19 | 4.18 | 4.18 | 4.27 | 4.03 | 14.48M |
| June 26, 2026 | 4.26 | 4.2 | 4.2 | 4.32 | 4.14 | 14.79M |
| June 25, 2026 | 4.41 | 4.32 | 4.32 | 4.41 | 4.25 | 13.13M |
| June 24, 2026 | 4.62 | 4.41 | 4.41 | 4.64 | 4.37 | 14.7M |
| June 23, 2026 | 4.58 | 4.63 | 4.63 | 4.68 | 4.54 | 12.04M |
| June 22, 2026 | 4.5 | 4.6 | 4.6 | 4.61 | 4.37 | 15.3M |
| June 18, 2026 | 4.49 | 4.5 | 4.5 | 4.59 | 4.41 | 14.98M |
| June 17, 2026 | 4.66 | 4.52 | 4.52 | 4.66 | 4.48 | 12.91M |
| June 16, 2026 | 4.71 | 4.65 | 4.65 | 4.72 | 4.57 | 12.28M |
| June 15, 2026 | 4.8 | 4.71 | 4.71 | 4.89 | 4.69 | 12.73M |
| June 12, 2026 | 4.74 | 4.74 | 4.74 | 4.8 | 4.62 | 12.08M |
| June 11, 2026 | 4.85 | 4.69 | 4.69 | 4.86 | 4.6 | 14.04M |
| June 10, 2026 | 4.9 | 4.89 | 4.89 | 5.03 | 4.79 | 13.24M |
| June 09, 2026 | 4.95 | 4.94 | 4.94 | 5.02 | 4.85 | 13.44M |
| June 08, 2026 | 4.88 | 4.92 | 4.92 | 5.04 | 4.82 | 16.15M |
| June 05, 2026 | 4.97 | 5.05 | 5.05 | 5.13 | 4.9 | 18.46M |
| June 04, 2026 | 5.02 | 4.92 | 4.92 | 5.07 | 4.87 | 13.5M |
| June 03, 2026 | 5.1 | 5.05 | 5.05 | 5.17 | 4.98 | 17.22M |
| June 02, 2026 | 5.4 | 5.11 | 5.11 | 5.41 | 5.07 | 21.52M |
| June 01, 2026 | 5.07 | 5.38 | 5.38 | 5.49 | 5.06 | 23.06M |
| May 29, 2026 | 5.2 | 5.1 | 5.1 | 5.26 | 5.08 | 14.52M |
| May 28, 2026 | 5.13 | 5.15 | 5.15 | 5.22 | 5.02 | 14.33M |
| May 27, 2026 | 5.23 | 5.15 | 5.15 | 5.33 | 5.1 | 13.26M |
| May 26, 2026 | 5.41 | 5.22 | 5.22 | 5.41 | 5.14 | 15.65M |
| May 25, 2026 | 5.47 | 5.4 | 5.4 | 5.69 | 5.31 | 21.02M |
| May 22, 2026 | 5.32 | 5.33 | 5.33 | 5.41 | 5.21 | 11.68M |
| May 21, 2026 | 5.62 | 5.3 | 5.3 | 5.62 | 5.26 | 15.57M |
| May 20, 2026 | 5.74 | 5.52 | 5.52 | 5.76 | 5.49 | 13.08M |
| May 19, 2026 | 5.63 | 5.73 | 5.73 | 5.79 | 5.59 | 15.16M |
| May 18, 2026 | 5.62 | 5.64 | 5.64 | 5.65 | 5.48 | 15.61M |
| May 15, 2026 | 5.53 | 5.6 | 5.6 | 5.71 | 5.49 | 17.53M |
| May 14, 2026 | 5.74 | 5.5 | 5.5 | 5.75 | 5.49 | 13.82M |
| May 13, 2026 | 5.63 | 5.66 | 5.66 | 5.71 | 5.63 | 12.09M |
| May 12, 2026 | 5.73 | 5.66 | 5.66 | 5.8 | 5.62 | 15.35M |
| May 11, 2026 | 5.77 | 5.76 | 5.76 | 5.82 | 5.67 | 14.77M |
| May 08, 2026 | 5.88 | 5.77 | 5.77 | 5.91 | 5.76 | 15.48M |
| May 07, 2026 | 5.68 | 5.82 | 5.82 | 5.84 | 5.65 | 19.38M |
AD
