Simei Media Co.,Ltd. (002712.SZ) SHZ
5.05
-0.06(-1.17%)
Currency In CNY
- 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 ¥77.58 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥954.97, while ¥1000 invested 1 year ago would be worth ¥908.93. This corresponds to total returns of -92.24%, -4.5%, -9.11%, respectively, with annualized returns of -22.55%, -0.92%, -9.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002712.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 5.62 | 5.7 | 5.7 | 5.74 | 5.6 | 19.48M |
| April 30, 2026 | 5.63 | 5.58 | 5.58 | 5.68 | 5.53 | 15.31M |
| April 29, 2026 | 5.51 | 5.61 | 5.61 | 5.68 | 5.5 | 26.72M |
| April 28, 2026 | 5.51 | 5.53 | 5.53 | 5.67 | 5.51 | 24.68M |
| April 27, 2026 | 5.42 | 5.58 | 5.58 | 5.62 | 5.35 | 46.62M |
| April 24, 2026 | 5.29 | 5.47 | 5.47 | 5.62 | 5.25 | 53.39M |
| April 23, 2026 | 5.15 | 5.11 | 5.11 | 5.18 | 5.08 | 10.97M |
| April 22, 2026 | 5.2 | 5.16 | 5.16 | 5.22 | 5.11 | 10.11M |
| April 21, 2026 | 5.28 | 5.22 | 5.22 | 5.32 | 5.17 | 10.49M |
| April 20, 2026 | 5.2 | 5.28 | 5.28 | 5.3 | 5.16 | 10.09M |
| April 17, 2026 | 5.22 | 5.2 | 5.2 | 5.24 | 5.14 | 10.44M |
| April 16, 2026 | 5.12 | 5.23 | 5.23 | 5.26 | 5.08 | 11.82M |
| April 15, 2026 | 5.2 | 5.07 | 5.07 | 5.23 | 5.07 | 10.09M |
| April 14, 2026 | 5.24 | 5.19 | 5.19 | 5.27 | 5.12 | 9.93M |
| April 13, 2026 | 5.15 | 5.15 | 5.15 | 5.2 | 5.1 | 9.97M |
| April 10, 2026 | 5.24 | 5.2 | 5.2 | 5.27 | 5.15 | 12.36M |
| April 09, 2026 | 5.35 | 5.15 | 5.15 | 5.35 | 5.14 | 14.9M |
| April 08, 2026 | 5.17 | 5.36 | 5.36 | 5.36 | 5.17 | 17.27M |
| April 07, 2026 | 4.91 | 5.05 | 5.05 | 5.08 | 4.84 | 15.83M |
| April 03, 2026 | 5.15 | 4.87 | 4.87 | 5.15 | 4.86 | 12.79M |
| April 02, 2026 | 5.27 | 5.11 | 5.11 | 5.28 | 5.07 | 13.08M |
| April 01, 2026 | 5.38 | 5.29 | 5.29 | 5.42 | 5.22 | 11.24M |
| March 31, 2026 | 5.29 | 5.25 | 5.25 | 5.4 | 5.24 | 10.24M |
| March 30, 2026 | 5.17 | 5.29 | 5.29 | 5.31 | 5.13 | 11.09M |
| March 27, 2026 | 5.1 | 5.23 | 5.23 | 5.26 | 5.08 | 10.46M |
| March 26, 2026 | 5.25 | 5.15 | 5.15 | 5.31 | 5.12 | 12.14M |
| March 25, 2026 | 5.14 | 5.25 | 5.25 | 5.29 | 5.14 | 14.83M |
| March 24, 2026 | 5 | 5.13 | 5.13 | 5.13 | 4.89 | 17.84M |
| March 23, 2026 | 5.16 | 4.89 | 4.89 | 5.16 | 4.85 | 23.33M |
| March 20, 2026 | 5.41 | 5.24 | 5.24 | 5.47 | 5.22 | 13.37M |
| March 19, 2026 | 5.5 | 5.41 | 5.41 | 5.54 | 5.38 | 13.9M |
| March 18, 2026 | 5.52 | 5.54 | 5.54 | 5.55 | 5.45 | 9.66M |
| March 17, 2026 | 5.57 | 5.48 | 5.48 | 5.6 | 5.46 | 10.59M |
| March 16, 2026 | 5.44 | 5.54 | 5.54 | 5.55 | 5.42 | 11.77M |
| March 13, 2026 | 5.5 | 5.47 | 5.47 | 5.57 | 5.45 | 11.32M |
| March 12, 2026 | 5.59 | 5.53 | 5.53 | 5.62 | 5.52 | 11.53M |
| March 11, 2026 | 5.68 | 5.61 | 5.61 | 5.72 | 5.57 | 10.93M |
| March 10, 2026 | 5.46 | 5.65 | 5.69 | 5.78 | 5.46 | 8.29M |
| March 09, 2026 | 5.52 | 5.61 | 5.61 | 5.63 | 5.48 | 14.26M |
| March 06, 2026 | 5.46 | 5.61 | 5.61 | 5.61 | 5.44 | 13.57M |
| March 05, 2026 | 5.52 | 5.5 | 5.5 | 5.55 | 5.45 | 17.09M |
