Jiangsu Broadcasting Cable Information Network Corporation Limited (SHA:600959)
China · Delayed Price · Currency is CNY 3.090
-0.060 (-1.90%)
Sep 23, 2026, 3:00 PM CST
SHA:600959 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.14 | 3.15 | 3.09 | 3.09 | 3.09 | -1.90% | 23,950,083 |
| Sep 22, 2026 | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | - | 30,800,179 |
| Sep 21, 2026 | 3.13 | 3.15 | 3.09 | 3.15 | 3.15 | 0.96% | 26,679,360 |
| Sep 18, 2026 | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | -0.32% | 25,407,450 |
| Sep 17, 2026 | 3.09 | 3.16 | 3.09 | 3.13 | 3.13 | 0.64% | 24,469,863 |
| Sep 16, 2026 | 3.07 | 3.12 | 3.05 | 3.11 | 3.11 | 0.65% | 20,711,031 |
| Sep 15, 2026 | 3.13 | 3.14 | 3.08 | 3.09 | 3.09 | -1.28% | 20,320,441 |
| Sep 14, 2026 | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | 0.32% | 19,005,270 |
| Sep 11, 2026 | 3.14 | 3.15 | 3.08 | 3.12 | 3.12 | -1.27% | 31,012,540 |
| Sep 10, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.32% | 16,869,700 |
| Sep 9, 2026 | 3.20 | 3.21 | 3.16 | 3.17 | 3.17 | -1.55% | 40,245,450 |
| Sep 8, 2026 | 3.17 | 3.24 | 3.16 | 3.22 | 3.22 | 1.58% | 44,222,120 |
| Sep 7, 2026 | 3.14 | 3.18 | 3.12 | 3.17 | 3.17 | 0.96% | 31,780,860 |
| Sep 4, 2026 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 1.62% | 36,496,430 |
| Sep 3, 2026 | 3.11 | 3.17 | 3.08 | 3.09 | 3.09 | -0.96% | 30,552,440 |
| Sep 2, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -1.58% | 28,843,970 |
| Sep 1, 2026 | 3.12 | 3.19 | 3.11 | 3.17 | 3.17 | 1.28% | 34,364,790 |
| Aug 31, 2026 | 3.05 | 3.14 | 3.04 | 3.13 | 3.13 | 1.62% | 46,435,791 |
| Aug 28, 2026 | 3.07 | 3.12 | 3.05 | 3.08 | 3.08 | 0.33% | 29,259,918 |
| Aug 27, 2026 | 3.07 | 3.07 | 3.03 | 3.07 | 3.07 | -0.32% | 24,263,043 |
| Aug 26, 2026 | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | 1.32% | 20,961,756 |
| Aug 25, 2026 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | 1.00% | 20,523,243 |
| Aug 24, 2026 | 3.01 | 3.03 | 2.99 | 3.01 | 3.01 | 0.33% | 13,847,586 |
| Aug 21, 2026 | 3.00 | 3.01 | 2.96 | 3.00 | 3.00 | -0.13% | 15,628,457 |
| Aug 20, 2026 | 2.99 | 3.03 | 2.99 | 3.02 | 3.00 | 1.34% | 17,179,320 |
| Aug 19, 2026 | 3.04 | 3.04 | 2.97 | 2.98 | 2.96 | -1.97% | 26,956,362 |
| Aug 18, 2026 | 3.07 | 3.07 | 3.02 | 3.04 | 3.02 | -1.30% | 22,833,246 |
| Aug 17, 2026 | 3.07 | 3.08 | 3.03 | 3.08 | 3.06 | - | 22,260,622 |
| Aug 14, 2026 | 3.09 | 3.11 | 3.04 | 3.08 | 3.06 | -0.65% | 28,456,730 |
| Aug 13, 2026 | 3.16 | 3.18 | 3.09 | 3.10 | 3.08 | -1.27% | 38,177,050 |
| Aug 12, 2026 | 3.08 | 3.16 | 3.07 | 3.14 | 3.12 | 1.95% | 42,120,035 |
| Aug 11, 2026 | 3.09 | 3.12 | 3.07 | 3.08 | 3.06 | -0.65% | 20,258,134 |
| Aug 10, 2026 | 3.06 | 3.11 | 3.05 | 3.10 | 3.08 | 0.98% | 25,564,379 |
| Aug 7, 2026 | 3.11 | 3.11 | 3.02 | 3.07 | 3.05 | -1.29% | 34,347,880 |
| Aug 6, 2026 | 3.12 | 3.16 | 3.07 | 3.11 | 3.09 | -0.96% | 35,359,168 |
| Aug 5, 2026 | 3.17 | 3.18 | 3.12 | 3.14 | 3.12 | -0.63% | 32,778,890 |
| Aug 4, 2026 | 3.17 | 3.19 | 3.13 | 3.16 | 3.14 | -0.32% | 29,636,090 |
| Aug 3, 2026 | 3.13 | 3.17 | 3.12 | 3.17 | 3.15 | 1.60% | 32,053,899 |
| Jul 31, 2026 | 3.07 | 3.15 | 3.07 | 3.12 | 3.10 | 1.63% | 44,425,175 |
| Jul 30, 2026 | 3.05 | 3.10 | 3.04 | 3.07 | 3.05 | 0.33% | 30,943,330 |
| Jul 29, 2026 | 3.03 | 3.08 | 3.03 | 3.06 | 3.04 | 0.99% | 31,526,110 |
| Jul 28, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.01 | 0.33% | 22,728,050 |
| Jul 27, 2026 | 2.98 | 3.03 | 2.96 | 3.02 | 3.00 | 1.34% | 26,555,190 |
| Jul 24, 2026 | 3.05 | 3.06 | 2.98 | 2.98 | 2.96 | -2.61% | 34,095,000 |
| Jul 23, 2026 | 3.01 | 3.06 | 2.99 | 3.06 | 3.04 | 1.32% | 26,961,469 |
| Jul 22, 2026 | 3.02 | 3.04 | 2.97 | 3.02 | 3.00 | -0.33% | 39,208,323 |
| Jul 21, 2026 | 3.05 | 3.09 | 3.01 | 3.03 | 3.01 | -0.66% | 38,178,571 |
| Jul 20, 2026 | 3.02 | 3.08 | 3.00 | 3.05 | 3.03 | 0.99% | 42,679,600 |
| Jul 17, 2026 | 3.07 | 3.12 | 3.01 | 3.02 | 3.00 | -1.63% | 47,719,997 |
| Jul 16, 2026 | 3.03 | 3.10 | 3.02 | 3.07 | 3.05 | 1.32% | 51,326,626 |