Jiangsu Broadcasting Cable Information Network Corporation Limited (SHA:600959)
China · Delayed Price · Currency is CNY 4.200
-0.090 (-2.10%)
Feb 13, 2026, 3:00 PM CST
SHA:600959 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.29 | 4.34 | 4.20 | 4.20 | 4.20 | -2.10% | 85,854,310 |
| Feb 12, 2026 | 4.36 | 4.39 | 4.23 | 4.29 | 4.29 | -2.28% | 112,553,000 |
| Feb 11, 2026 | 4.61 | 4.63 | 4.38 | 4.39 | 4.39 | -5.39% | 179,288,700 |
| Feb 10, 2026 | 4.49 | 4.83 | 4.44 | 4.64 | 4.64 | 5.69% | 275,491,600 |
| Feb 9, 2026 | 4.33 | 4.44 | 4.30 | 4.39 | 4.39 | 3.29% | 139,641,505 |
| Feb 6, 2026 | 4.22 | 4.32 | 4.11 | 4.25 | 4.25 | -0.70% | 136,808,600 |
| Feb 5, 2026 | 4.19 | 4.39 | 4.18 | 4.28 | 4.28 | 0.94% | 133,803,400 |
| Feb 4, 2026 | 4.35 | 4.36 | 4.16 | 4.24 | 4.24 | -3.42% | 173,336,100 |
| Feb 3, 2026 | 4.26 | 4.47 | 4.26 | 4.39 | 4.39 | 2.81% | 194,006,300 |
| Feb 2, 2026 | 4.36 | 4.53 | 4.24 | 4.27 | 4.27 | -2.06% | 251,317,998 |
| Jan 30, 2026 | 4.42 | 4.75 | 4.31 | 4.36 | 4.36 | -1.80% | 389,023,094 |
| Jan 29, 2026 | 4.01 | 4.44 | 3.97 | 4.44 | 4.44 | 9.90% | 130,431,552 |
| Jan 28, 2026 | 4.00 | 4.06 | 3.95 | 4.04 | 4.04 | 1.00% | 137,148,940 |
| Jan 27, 2026 | 3.98 | 4.20 | 3.94 | 4.00 | 4.00 | 0.76% | 186,967,200 |
| Jan 26, 2026 | 4.06 | 4.13 | 3.94 | 3.97 | 3.97 | -2.46% | 220,636,400 |
| Jan 23, 2026 | 3.71 | 4.07 | 3.69 | 4.07 | 4.07 | 10.00% | 247,211,825 |
| Jan 22, 2026 | 3.65 | 3.72 | 3.64 | 3.70 | 3.70 | 1.09% | 47,429,500 |
| Jan 21, 2026 | 3.64 | 3.69 | 3.63 | 3.66 | 3.66 | - | 44,651,150 |
| Jan 20, 2026 | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | 1.10% | 59,330,480 |
| Jan 19, 2026 | 3.64 | 3.67 | 3.58 | 3.62 | 3.62 | -0.82% | 58,762,360 |
| Jan 16, 2026 | 3.79 | 3.80 | 3.65 | 3.65 | 3.65 | -4.20% | 93,274,752 |
| Jan 15, 2026 | 3.83 | 3.86 | 3.76 | 3.81 | 3.81 | -1.04% | 91,761,310 |
| Jan 14, 2026 | 3.79 | 3.94 | 3.78 | 3.85 | 3.85 | 0.79% | 148,801,100 |
| Jan 13, 2026 | 3.76 | 3.94 | 3.72 | 3.82 | 3.82 | 2.41% | 177,151,796 |
| Jan 12, 2026 | 3.69 | 3.75 | 3.68 | 3.73 | 3.73 | 1.91% | 104,786,700 |
| Jan 9, 2026 | 3.56 | 3.66 | 3.55 | 3.66 | 3.66 | 2.81% | 73,058,300 |
| Jan 8, 2026 | 3.52 | 3.57 | 3.50 | 3.56 | 3.56 | 1.42% | 39,873,390 |
| Jan 7, 2026 | 3.53 | 3.56 | 3.50 | 3.51 | 3.51 | -0.57% | 37,028,590 |
| Jan 6, 2026 | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | 1.44% | 43,476,755 |
| Jan 5, 2026 | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | 1.16% | 29,061,420 |
| Dec 31, 2025 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | 0.29% | 29,245,210 |
| Dec 30, 2025 | 3.41 | 3.46 | 3.38 | 3.43 | 3.43 | 0.59% | 36,254,180 |
| Dec 29, 2025 | 3.40 | 3.44 | 3.39 | 3.41 | 3.41 | 0.29% | 31,597,559 |
| Dec 26, 2025 | 3.40 | 3.42 | 3.39 | 3.40 | 3.40 | - | 21,241,020 |
| Dec 25, 2025 | 3.39 | 3.41 | 3.38 | 3.40 | 3.40 | 0.29% | 16,342,820 |
| Dec 24, 2025 | 3.38 | 3.40 | 3.37 | 3.39 | 3.39 | 0.30% | 17,040,158 |
| Dec 23, 2025 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -0.88% | 20,266,720 |
| Dec 22, 2025 | 3.42 | 3.44 | 3.40 | 3.41 | 3.41 | -0.29% | 22,326,260 |
| Dec 19, 2025 | 3.37 | 3.43 | 3.37 | 3.42 | 3.42 | 1.48% | 30,002,341 |
| Dec 18, 2025 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | 0.30% | 25,502,024 |
| Dec 17, 2025 | 3.32 | 3.36 | 3.29 | 3.36 | 3.36 | 1.20% | 26,159,714 |
| Dec 16, 2025 | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | -2.06% | 35,109,650 |
| Dec 15, 2025 | 3.38 | 3.41 | 3.36 | 3.39 | 3.39 | -0.29% | 23,706,340 |
| Dec 12, 2025 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | - | 26,296,200 |
| Dec 11, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | 31,982,710 |
| Dec 10, 2025 | 3.45 | 3.48 | 3.43 | 3.48 | 3.48 | 0.58% | 29,411,760 |
| Dec 9, 2025 | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | -0.29% | 27,126,520 |
| Dec 8, 2025 | 3.46 | 3.52 | 3.46 | 3.47 | 3.47 | 0.29% | 37,777,300 |
| Dec 5, 2025 | 3.43 | 3.48 | 3.40 | 3.46 | 3.46 | 0.87% | 35,839,510 |
| Dec 4, 2025 | 3.46 | 3.47 | 3.41 | 3.43 | 3.43 | -0.58% | 28,487,050 |