Stock listing
Shenzhen:002343 Ciwen Media Co., Ltd. (慈文传媒) 股价
Follow Ciwen Media Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002343
¥7.86 CNY -0.21 (-2.6%)
Close on Nov 2, 2026
- Day range
- ¥7.26 – ¥8.33 CNYNov 2, 2026
- Volume
- 183.7M sharesNov 2, 2026
- Market cap
- ¥3.72B CNYAt the close on Nov 2, 2026 · price × 473.7M shares outstanding
- 52-week range
- ¥4.22 – ¥10.89 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥432.9M CNYMedian day 16.80M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:002343 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.86 | -0.21 | -2.6% | ¥7.57 | ¥8.33 | ¥7.26 | 183,705,229 | |
| ¥8.07 | -0.90 | -10.0% | ¥8.34 | ¥9.13 | ¥8.07 | 115,441,507 | |
| ¥8.97 | +0.26 | +3.0% | ¥8.20 | ¥9.18 | ¥8.05 | 183,398,904 | |
| ¥8.71 | -0.11 | -1.2% | ¥8.49 | ¥8.88 | ¥7.94 | 186,909,122 | |
| ¥8.82 | -0.98 | -10.0% | ¥8.82 | ¥10.07 | ¥8.82 | 187,823,718 | |
| ¥9.80 | -1.09 | -10.0% | ¥10.28 | ¥10.45 | ¥9.80 | 121,294,706 | |
| ¥10.89 | +0.99 | +10.0% | ¥9.91 | ¥10.89 | ¥9.89 | 200,653,674 | |
| ¥9.90 | -0.65 | -6.2% | ¥10.30 | ¥10.56 | ¥9.62 | 156,068,988 | |
| ¥10.55 | +0.30 | +2.9% | ¥10.32 | ¥10.66 | ¥10.25 | 150,286,206 | |
| ¥10.25 | -0.01 | -0.1% | ¥10.19 | ¥10.54 | ¥9.95 | 169,672,807 | |
| ¥10.26 | +0.93 | +10.0% | ¥8.80 | ¥10.26 | ¥8.40 | 220,375,383 | |
| ¥9.33 | +0.42 | +4.7% | ¥9.65 | ¥9.80 | ¥8.73 | 228,298,996 | |
| ¥8.91 | +0.81 | +10.0% | ¥8.91 | ¥8.91 | ¥8.67 | 76,604,320 | |
| ¥8.10 | +0.74 | +10.1% | ¥8.07 | ¥8.10 | ¥7.78 | 56,569,672 | |
| ¥7.36 | +0.67 | +10.0% | ¥7.36 | ¥7.36 | ¥7.36 | 15,958,580 | |
| ¥6.69 | +0.61 | +10.0% | ¥6.63 | ¥6.69 | ¥6.60 | 28,354,680 | |
| ¥6.08 | +0.55 | +9.9% | ¥5.52 | ¥6.08 | ¥5.36 | 24,211,936 | |
| ¥5.53 | -0.11 | -2.0% | ¥5.61 | ¥5.67 | ¥5.49 | 10,910,400 | |
| ¥5.64 | -0.08 | -1.4% | ¥5.72 | ¥5.79 | ¥5.57 | 10,333,212 | |
| ¥5.72 | +0.13 | +2.3% | ¥5.63 | ¥5.78 | ¥5.55 | 12,447,003 | |
| ¥5.59 | -0.13 | -2.3% | ¥5.81 | ¥5.92 | ¥5.56 | 11,957,159 | |
| ¥5.72 | -0.08 | -1.4% | ¥5.80 | ¥5.87 | ¥5.67 | 11,135,980 | |
| ¥5.80 | -0.06 | -1.0% | ¥5.78 | ¥5.84 | ¥5.61 | 19,691,500 | |
| ¥5.86 | +0.13 | +2.3% | ¥5.71 | ¥5.90 | ¥5.66 | 19,466,439 | |
| ¥5.73 | +0.18 | +3.2% | ¥5.62 | ¥5.76 | ¥5.52 | 16,775,939 | |
| ¥5.55 | -0.08 | -1.4% | ¥5.60 | ¥5.69 | ¥5.53 | 15,407,421 | |
| ¥5.63 | +0.08 | +1.4% | ¥5.58 | ¥5.65 | ¥5.49 | 16,402,697 | |
| ¥5.55 | +0.06 | +1.1% | ¥5.50 | ¥5.62 | ¥5.40 | 17,675,439 | |
| ¥5.49 | -0.19 | -3.3% | ¥5.77 | ¥5.78 | ¥5.46 | 23,188,934 | |
| ¥5.68 | -0.17 | -2.9% | ¥5.85 | ¥5.92 | ¥5.62 | 27,208,668 | |
| ¥5.85 | -0.09 | -1.5% | ¥5.76 | ¥5.94 | ¥5.67 | 42,496,316 | |
| ¥5.94 | -0.03 | -0.5% | ¥5.90 | ¥6.21 | ¥5.65 | 63,936,184 | |
| ¥5.97 | -0.22 | -3.6% | ¥5.85 | ¥6.11 | ¥5.57 | 97,857,547 | |
| ¥6.19 | +0.56 | +9.9% | ¥5.88 | ¥6.19 | ¥5.74 | 46,655,180 | |
| ¥5.63 | +0.12 | +2.2% | ¥5.51 | ¥5.66 | ¥5.49 | 13,399,492 | |
| ¥5.51 | +0.13 | +2.4% | ¥5.40 | ¥5.61 | ¥5.36 | 15,937,020 | |
| ¥5.38 | -0.11 | -2.0% | ¥5.55 | ¥5.65 | ¥5.35 | 16,614,939 | |
| ¥5.49 | -0.12 | -2.1% | ¥5.58 | ¥5.67 | ¥5.43 | 18,946,039 | |
| ¥5.61 | +0.11 | +2.0% | ¥5.48 | ¥5.71 | ¥5.43 | 29,083,172 | |
| ¥5.50 | +0.32 | +6.2% | ¥5.13 | ¥5.55 | ¥5.13 | 25,003,512 | |
| ¥5.18 | 0.00 | 0.0% | ¥5.18 | ¥5.24 | ¥5.13 | 6,573,700 | |
| ¥5.18 | -0.03 | -0.6% | ¥5.21 | ¥5.24 | ¥5.17 | 7,330,800 | |
| ¥5.21 | +0.04 | +0.8% | ¥5.17 | ¥5.24 | ¥5.13 | 8,883,040 | |
| ¥5.17 | +0.25 | +5.1% | ¥4.92 | ¥5.21 | ¥4.89 | 13,276,040 | |
| ¥4.92 | -0.07 | -1.4% | ¥5.00 | ¥5.08 | ¥4.89 | 10,205,800 | |
| ¥4.99 | -0.10 | -2.0% | ¥5.03 | ¥5.08 | ¥4.91 | 16,816,893 | |
| ¥5.09 | +0.22 | +4.5% | ¥4.97 | ¥5.36 | ¥4.88 | 22,282,801 | |
| ¥4.87 | -0.18 | -3.6% | ¥5.03 | ¥5.06 | ¥4.87 | 7,921,860 | |
| ¥5.05 | -0.09 | -1.8% | ¥5.11 | ¥5.14 | ¥5.02 | 7,601,600 | |
| ¥5.14 | -0.01 | -0.2% | ¥5.16 | ¥5.17 | ¥5.05 | 6,822,680 | |
| ¥5.15 | -0.05 | -1.0% | ¥5.22 | ¥5.23 | ¥5.02 | 11,565,400 | |
| ¥5.20 | -0.15 | -2.8% | ¥5.33 | ¥5.40 | ¥5.20 | 9,045,020 | |
| ¥5.35 | +0.09 | +1.7% | ¥5.29 | ¥5.37 | ¥5.24 | 9,014,821 | |
| ¥5.26 | +0.03 | +0.6% | ¥5.25 | ¥5.29 | ¥5.16 | 7,570,920 | |
| ¥5.23 | +0.12 | +2.3% | ¥5.16 | ¥5.25 | ¥5.06 | 9,354,020 | |
| ¥5.11 | -0.06 | -1.2% | ¥5.16 | ¥5.19 | ¥4.95 | 11,119,300 | |
| ¥5.17 | -0.03 | -0.6% | ¥5.20 | ¥5.32 | ¥5.08 | 11,219,380 | |
| ¥5.20 | +0.03 | +0.6% | ¥5.17 | ¥5.24 | ¥5.14 | 10,818,880 | |
| ¥5.17 | +0.11 | +2.2% | ¥5.09 | ¥5.20 | ¥5.03 | 11,628,433 | |
| ¥5.06 | +0.11 | +2.2% | ¥4.95 | ¥5.08 | ¥4.92 | 10,921,941 |
- Ticker
- Shenzhen:002343
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Ciwen Media Co., Ltd.