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 ¥234.21 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,184.28, while ¥1000 invested 1 year ago would be worth ¥877.96. This corresponds to total returns of -76.58%, 18.43%, -12.2%, respectively, with annualized returns of -13.51%, 3.44%, -12.2%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.25 | 5.25 | 5.25 | 5.47 | 5.23 | 29.17M |
| October 20, 2026 | 5.14 | 5.21 | 5.21 | 5.36 | 5.12 | 24.51M |
| October 19, 2026 | 5.3 | 5.24 | 5.24 | 5.4 | 5.05 | 26.75M |
| October 16, 2026 | 5.53 | 5.31 | 5.31 | 5.6 | 5.23 | 33.36M |
| October 15, 2026 | 5.41 | 5.39 | 5.39 | 5.64 | 5.33 | 33.91M |
| October 14, 2026 | 5.47 | 5.52 | 5.52 | 5.69 | 5.4 | 42.65M |
| October 13, 2026 | 5.26 | 5.47 | 5.47 | 5.53 | 5.15 | 35.23M |
| October 12, 2026 | 5.17 | 5.34 | 5.34 | 5.44 | 5.12 | 34.5M |
| October 09, 2026 | 4.87 | 5.16 | 5.16 | 5.18 | 4.74 | 19.85M |
| October 08, 2026 | 4.99 | 4.9 | 4.9 | 5.01 | 4.84 | 13.32M |
| September 30, 2026 | 5.14 | 5 | 5 | 5.17 | 4.97 | 14.54M |
| September 29, 2026 | 4.97 | 5.13 | 5.13 | 5.18 | 4.82 | 19.08M |
| September 28, 2026 | 4.96 | 4.88 | 4.88 | 5 | 4.84 | 11.21M |
| September 24, 2026 | 4.96 | 4.96 | 4.96 | 5.05 | 4.9 | 11.11M |
| September 23, 2026 | 5.07 | 4.98 | 4.98 | 5.2 | 4.95 | 14.25M |
| September 22, 2026 | 5.07 | 5.18 | 5.18 | 5.23 | 5.05 | 16.27M |
| September 21, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 4.93 | 13.51M |
| September 18, 2026 | 5.07 | 4.99 | 4.99 | 5.09 | 4.94 | 14.43M |
| September 17, 2026 | 4.88 | 5.03 | 5.03 | 5.04 | 4.87 | 15.1M |
| September 16, 2026 | 4.81 | 4.89 | 4.89 | 4.94 | 4.76 | 13.52M |
| September 15, 2026 | 5.14 | 4.88 | 4.88 | 5.15 | 4.85 | 18.52M |
| September 11, 2026 | 5.05 | 5.12 | 5.12 | 5.22 | 4.95 | 20.34M |
| September 10, 2026 | 4.99 | 5.12 | 5.12 | 5.23 | 4.99 | 14.29M |
| September 09, 2026 | 5.3 | 5.19 | 5.19 | 5.33 | 5.12 | 22.9M |
| September 08, 2026 | 5.23 | 5.38 | 5.38 | 5.58 | 5.22 | 34.66M |
| September 07, 2026 | 5.13 | 5.22 | 5.22 | 5.26 | 5.09 | 22.01M |
| September 04, 2026 | 4.99 | 5.12 | 5.12 | 5.36 | 4.95 | 28.73M |
| September 03, 2026 | 5.11 | 4.96 | 4.96 | 5.18 | 4.88 | 16.67M |
| September 02, 2026 | 5.17 | 5.08 | 5.08 | 5.2 | 5 | 20.52M |
| September 01, 2026 | 4.96 | 5.19 | 5.19 | 5.26 | 4.95 | 38.27M |
| August 31, 2026 | 4.7 | 4.99 | 4.99 | 5.03 | 4.69 | 24.95M |
| August 28, 2026 | 4.78 | 4.73 | 4.73 | 4.78 | 4.67 | 10.52M |
| August 27, 2026 | 4.8 | 4.73 | 4.73 | 4.8 | 4.68 | 11.32M |
| August 26, 2026 | 4.79 | 4.81 | 4.81 | 4.85 | 4.73 | 10.57M |
| August 25, 2026 | 4.61 | 4.84 | 4.84 | 4.86 | 4.61 | 14.57M |
| August 24, 2026 | 4.7 | 4.69 | 4.69 | 4.71 | 4.58 | 11.69M |
| August 21, 2026 | 4.67 | 4.69 | 4.69 | 4.72 | 4.6 | 10.4M |
| August 20, 2026 | 4.64 | 4.71 | 4.71 | 4.75 | 4.6 | 10.68M |
| August 19, 2026 | 4.72 | 4.6 | 4.6 | 4.77 | 4.6 | 11M |
| August 18, 2026 | 4.84 | 4.75 | 4.75 | 4.84 | 4.69 | 9.49M |
| August 17, 2026 | 4.77 | 4.8 | 4.8 | 4.82 | 4.68 | 11.41M |
| August 14, 2026 | 4.87 | 4.78 | 4.78 | 4.9 | 4.67 | 16.52M |
| August 13, 2026 | 4.92 | 4.85 | 4.85 | 5.03 | 4.82 | 16.95M |
| August 12, 2026 | 4.8 | 4.92 | 4.92 | 5.01 | 4.8 | 15.87M |
| August 11, 2026 | 4.83 | 4.85 | 4.85 | 4.88 | 4.76 | 11.25M |
| August 10, 2026 | 4.76 | 4.83 | 4.83 | 4.83 | 4.68 | 12.21M |
| August 07, 2026 | 4.87 | 4.75 | 4.75 | 4.87 | 4.6 | 17.25M |
| August 06, 2026 | 4.82 | 4.83 | 4.83 | 4.89 | 4.75 | 17.09M |
| August 05, 2026 | 4.82 | 4.82 | 4.82 | 4.9 | 4.79 | 18.63M |
| August 04, 2026 | 4.7 | 4.85 | 4.85 | 4.85 | 4.68 | 24.31M |
| August 03, 2026 | 4.7 | 4.67 | 4.67 | 4.73 | 4.53 | 25.81M |
| 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 |
AD
