Jiangsu Broadcasting Cable Information Network Corporation Limited (SHA:600959)
China · Delayed Price · Currency is CNY 4.060
-0.030 (-0.73%)
Apr 9, 2026, 11:20 AM CST
SHA:600959 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4.04 | 4.12 | 4.02 | 4.10 | - | 0.24% | 52,956,360 |
| Apr 8, 2026 | 4.00 | 4.12 | 3.97 | 4.09 | 4.09 | 3.81% | 115,656,300 |
| Apr 7, 2026 | 3.83 | 3.98 | 3.75 | 3.94 | 3.94 | 2.60% | 88,294,467 |
| Apr 3, 2026 | 3.84 | 4.00 | 3.80 | 3.84 | 3.84 | 0.52% | 104,067,300 |
| Apr 2, 2026 | 3.95 | 3.96 | 3.80 | 3.82 | 3.82 | -3.78% | 56,540,670 |
| Apr 1, 2026 | 3.94 | 4.03 | 3.93 | 3.97 | 3.97 | 2.32% | 64,948,590 |
| Mar 31, 2026 | 3.90 | 4.00 | 3.87 | 3.88 | 3.88 | -0.51% | 47,458,920 |
| Mar 30, 2026 | 3.83 | 3.91 | 3.78 | 3.90 | 3.90 | 0.52% | 50,689,890 |
| Mar 27, 2026 | 3.84 | 3.93 | 3.83 | 3.88 | 3.88 | 0.26% | 45,762,690 |
| Mar 26, 2026 | 3.90 | 3.97 | 3.85 | 3.87 | 3.87 | -0.77% | 50,187,170 |
| Mar 25, 2026 | 3.77 | 3.95 | 3.76 | 3.90 | 3.90 | 3.45% | 63,144,800 |
| Mar 24, 2026 | 3.73 | 3.78 | 3.67 | 3.77 | 3.77 | 2.45% | 50,424,750 |
| Mar 23, 2026 | 3.80 | 3.81 | 3.64 | 3.68 | 3.68 | -4.91% | 88,921,400 |
| Mar 20, 2026 | 4.00 | 4.03 | 3.87 | 3.87 | 3.87 | -3.01% | 62,039,060 |
| Mar 19, 2026 | 3.94 | 4.04 | 3.91 | 3.99 | 3.99 | 0.76% | 72,410,030 |
| Mar 18, 2026 | 3.93 | 3.97 | 3.88 | 3.96 | 3.96 | 0.51% | 44,817,465 |
| Mar 17, 2026 | 4.00 | 4.03 | 3.92 | 3.94 | 3.94 | -1.50% | 43,445,230 |
| Mar 16, 2026 | 4.01 | 4.04 | 3.97 | 4.00 | 4.00 | -0.50% | 37,415,160 |
| Mar 13, 2026 | 4.09 | 4.11 | 4.01 | 4.02 | 4.02 | -2.43% | 55,882,610 |
| Mar 12, 2026 | 4.06 | 4.14 | 4.05 | 4.12 | 4.12 | 0.98% | 64,550,420 |
| Mar 11, 2026 | 4.08 | 4.10 | 4.03 | 4.08 | 4.08 | -0.24% | 57,323,360 |
| Mar 10, 2026 | 4.03 | 4.20 | 4.03 | 4.09 | 4.09 | 2.25% | 94,689,010 |
| Mar 9, 2026 | 3.93 | 4.01 | 3.86 | 4.00 | 4.00 | 1.01% | 73,066,490 |
| Mar 6, 2026 | 3.87 | 3.96 | 3.85 | 3.96 | 3.96 | 2.06% | 50,283,390 |
| Mar 5, 2026 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | 1.31% | 60,575,718 |
| Mar 4, 2026 | 3.84 | 3.90 | 3.80 | 3.83 | 3.83 | -1.54% | 64,717,880 |
| Mar 3, 2026 | 4.05 | 4.06 | 3.87 | 3.89 | 3.89 | -3.47% | 106,850,800 |
| Mar 2, 2026 | 4.09 | 4.13 | 4.01 | 4.03 | 4.03 | -3.59% | 108,700,400 |
| Feb 27, 2026 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | 0.48% | 60,717,500 |
| Feb 26, 2026 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -2.12% | 82,855,150 |
| Feb 25, 2026 | 4.21 | 4.26 | 4.18 | 4.25 | 4.25 | 0.71% | 71,121,080 |
| Feb 24, 2026 | 4.21 | 4.24 | 4.14 | 4.22 | 4.22 | 0.48% | 73,708,070 |
| 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 |