Jiangsu Broadcasting Cable Information Network Corporation Limited (SHA:600959)
China · Delayed Price · Currency is CNY 3.700
+0.040 (1.09%)
Jan 22, 2026, 3:00 PM CST
SHA:600959 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 3.49 | 3.50 | 3.44 | 3.45 | 3.45 | -1.43% | 39,122,660 |
| Dec 2, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.50 | -0.57% | 28,424,080 |
| Dec 1, 2025 | 3.49 | 3.54 | 3.48 | 3.52 | 3.52 | 1.15% | 41,359,120 |
| Nov 28, 2025 | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | 0.29% | 27,810,263 |
| Nov 27, 2025 | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | -1.14% | 35,390,490 |
| Nov 26, 2025 | 3.54 | 3.57 | 3.50 | 3.51 | 3.51 | -0.85% | 36,444,280 |
| Nov 25, 2025 | 3.54 | 3.57 | 3.53 | 3.54 | 3.54 | - | 45,863,860 |
| Nov 24, 2025 | 3.52 | 3.56 | 3.48 | 3.54 | 3.54 | 1.43% | 50,189,550 |
| Nov 21, 2025 | 3.56 | 3.61 | 3.49 | 3.49 | 3.49 | -2.24% | 58,204,600 |
| Nov 20, 2025 | 3.60 | 3.61 | 3.55 | 3.57 | 3.57 | -0.56% | 34,780,840 |
| Nov 19, 2025 | 3.67 | 3.68 | 3.56 | 3.59 | 3.59 | -2.45% | 51,880,990 |
| Nov 18, 2025 | 3.70 | 3.71 | 3.65 | 3.68 | 3.68 | -0.81% | 44,285,100 |
| Nov 17, 2025 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | -0.27% | 39,123,160 |
| Nov 14, 2025 | 3.73 | 3.78 | 3.72 | 3.72 | 3.72 | -0.80% | 50,208,960 |
| Nov 13, 2025 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | 0.27% | 43,810,310 |
| Nov 12, 2025 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | - | 48,572,800 |
| Nov 11, 2025 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | 0.27% | 48,505,500 |