Jiangsu Broadcasting Cable Information Network Corporation Limited (SHA:600959)
China · Delayed Price · Currency is CNY 3.090
-0.030 (-0.96%)
Sep 3, 2026, 3:00 PM CST
SHA:600959 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 2.96 | 3.06 | 2.95 | 3.03 | 3.01 | 2.36% | 39,201,720 |
| Jul 14, 2026 | 2.90 | 2.98 | 2.89 | 2.96 | 2.94 | 1.72% | 30,453,050 |
| Jul 13, 2026 | 3.00 | 3.01 | 2.89 | 2.91 | 2.89 | -3.00% | 41,809,533 |
| Jul 10, 2026 | 2.93 | 3.05 | 2.89 | 3.00 | 2.98 | 2.39% | 46,662,703 |
| Jul 9, 2026 | 2.90 | 2.96 | 2.88 | 2.93 | 2.91 | 0.34% | 31,085,854 |
| Jul 8, 2026 | 2.89 | 2.94 | 2.86 | 2.92 | 2.90 | 1.04% | 29,529,875 |
| Jul 7, 2026 | 2.96 | 2.97 | 2.88 | 2.89 | 2.87 | -2.36% | 24,244,327 |
| Jul 6, 2026 | 2.98 | 3.00 | 2.95 | 2.96 | 2.94 | -0.67% | 25,956,189 |
| Jul 3, 2026 | 2.93 | 2.99 | 2.93 | 2.98 | 2.96 | 1.71% | 31,695,700 |
| Jul 2, 2026 | 2.97 | 3.01 | 2.91 | 2.93 | 2.91 | -0.68% | 43,777,010 |
| Jul 1, 2026 | 2.90 | 2.98 | 2.89 | 2.95 | 2.93 | 2.08% | 37,918,983 |
| Jun 30, 2026 | 2.89 | 2.91 | 2.85 | 2.89 | 2.87 | -0.34% | 30,023,278 |
| Jun 29, 2026 | 2.89 | 2.91 | 2.81 | 2.90 | 2.88 | 0.35% | 43,059,961 |
| Jun 26, 2026 | 2.99 | 2.99 | 2.89 | 2.89 | 2.87 | -3.34% | 39,721,093 |
| Jun 25, 2026 | 3.01 | 3.02 | 2.96 | 2.99 | 2.97 | -1.32% | 33,553,643 |