Jiangsu Broadcasting Cable Information Network Corporation Limited (SHA:600959)
China · Delayed Price · Currency is CNY 3.160
-0.010 (-0.32%)
Aug 4, 2026, 3:00 PM CST
SHA:600959 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.13 | 3.17 | 3.12 | 3.17 | 3.17 | 1.60% | 32,053,899 |
| Jul 31, 2026 | 3.07 | 3.15 | 3.07 | 3.12 | 3.12 | 1.63% | 44,425,170 |
| Jul 30, 2026 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | 0.33% | 30,943,330 |
| Jul 29, 2026 | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | 0.99% | 31,526,110 |
| Jul 28, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 0.33% | 22,728,050 |
| Jul 27, 2026 | 2.98 | 3.03 | 2.96 | 3.02 | 3.02 | 1.34% | 26,555,190 |
| Jul 24, 2026 | 3.05 | 3.06 | 2.98 | 2.98 | 2.98 | -2.61% | 34,095,000 |
| Jul 23, 2026 | 3.01 | 3.06 | 2.99 | 3.06 | 3.06 | 1.32% | 26,961,460 |
| Jul 22, 2026 | 3.02 | 3.04 | 2.97 | 3.02 | 3.02 | -0.33% | 39,208,320 |
| Jul 21, 2026 | 3.05 | 3.09 | 3.01 | 3.03 | 3.03 | -0.66% | 38,178,570 |
| Jul 20, 2026 | 3.02 | 3.08 | 3.00 | 3.05 | 3.05 | 0.99% | 42,679,600 |
| Jul 17, 2026 | 3.07 | 3.12 | 3.01 | 3.02 | 3.02 | -1.63% | 47,719,997 |
| Jul 16, 2026 | 3.03 | 3.10 | 3.02 | 3.07 | 3.07 | 1.32% | 51,326,620 |
| Jul 15, 2026 | 2.96 | 3.06 | 2.95 | 3.03 | 3.03 | 2.36% | 39,201,720 |
| Jul 14, 2026 | 2.90 | 2.98 | 2.89 | 2.96 | 2.96 | 1.72% | 30,453,050 |
| Jul 13, 2026 | 3.00 | 3.01 | 2.89 | 2.91 | 2.91 | -3.00% | 41,809,533 |
| Jul 10, 2026 | 2.93 | 3.05 | 2.89 | 3.00 | 3.00 | 2.39% | 46,662,703 |
| Jul 9, 2026 | 2.90 | 2.96 | 2.88 | 2.93 | 2.93 | 0.34% | 31,085,854 |
| Jul 8, 2026 | 2.89 | 2.94 | 2.86 | 2.92 | 2.92 | 1.04% | 29,529,875 |
| Jul 7, 2026 | 2.96 | 2.97 | 2.88 | 2.89 | 2.89 | -2.36% | 24,244,327 |
| Jul 6, 2026 | 2.98 | 3.00 | 2.95 | 2.96 | 2.96 | -0.67% | 25,956,189 |
| Jul 3, 2026 | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | 1.71% | 31,695,700 |
| Jul 2, 2026 | 2.97 | 3.01 | 2.91 | 2.93 | 2.93 | -0.68% | 43,777,010 |
| Jul 1, 2026 | 2.90 | 2.98 | 2.89 | 2.95 | 2.95 | 2.08% | 37,918,983 |
| Jun 30, 2026 | 2.89 | 2.91 | 2.85 | 2.89 | 2.89 | -0.34% | 30,023,278 |
| Jun 29, 2026 | 2.89 | 2.91 | 2.81 | 2.90 | 2.90 | 0.35% | 43,059,961 |
| Jun 26, 2026 | 2.99 | 2.99 | 2.89 | 2.89 | 2.89 | -3.34% | 39,721,093 |
| Jun 25, 2026 | 3.01 | 3.02 | 2.96 | 2.99 | 2.99 | -1.32% | 33,553,643 |
| Jun 24, 2026 | 3.11 | 3.11 | 2.99 | 3.03 | 3.03 | -2.26% | 40,097,185 |
| Jun 23, 2026 | 3.12 | 3.19 | 3.09 | 3.10 | 3.10 | -0.96% | 42,647,889 |
| Jun 22, 2026 | 3.09 | 3.13 | 3.02 | 3.13 | 3.13 | 0.97% | 40,998,439 |
| Jun 18, 2026 | 3.11 | 3.14 | 3.06 | 3.10 | 3.10 | -0.32% | 30,124,310 |
| Jun 17, 2026 | 3.17 | 3.17 | 3.09 | 3.11 | 3.11 | -1.58% | 36,342,780 |
| Jun 16, 2026 | 3.18 | 3.19 | 3.13 | 3.16 | 3.16 | -1.25% | 40,951,550 |
| Jun 15, 2026 | 3.18 | 3.25 | 3.15 | 3.20 | 3.20 | 1.59% | 49,835,872 |
| Jun 12, 2026 | 3.20 | 3.23 | 3.15 | 3.15 | 3.15 | -0.63% | 64,743,895 |
| Jun 11, 2026 | 3.28 | 3.28 | 3.16 | 3.17 | 3.17 | -3.35% | 46,722,293 |
| Jun 10, 2026 | 3.27 | 3.32 | 3.23 | 3.28 | 3.28 | -0.30% | 30,615,319 |
| Jun 9, 2026 | 3.30 | 3.31 | 3.24 | 3.29 | 3.29 | 0.61% | 29,267,610 |
| Jun 8, 2026 | 3.34 | 3.39 | 3.23 | 3.27 | 3.27 | -3.82% | 54,551,215 |
| Jun 5, 2026 | 3.38 | 3.45 | 3.38 | 3.40 | 3.40 | 0.89% | 38,128,720 |
| Jun 4, 2026 | 3.43 | 3.44 | 3.35 | 3.37 | 3.37 | -2.03% | 47,766,340 |
| Jun 3, 2026 | 3.51 | 3.52 | 3.43 | 3.44 | 3.44 | -2.27% | 38,105,610 |
| Jun 2, 2026 | 3.59 | 3.59 | 3.50 | 3.52 | 3.52 | -1.68% | 34,782,543 |
| Jun 1, 2026 | 3.53 | 3.61 | 3.52 | 3.58 | 3.58 | 1.42% | 38,935,014 |
| May 29, 2026 | 3.57 | 3.60 | 3.52 | 3.53 | 3.53 | -1.12% | 42,133,268 |
| May 28, 2026 | 3.62 | 3.64 | 3.49 | 3.57 | 3.57 | -1.38% | 52,849,913 |
| May 27, 2026 | 3.70 | 3.76 | 3.61 | 3.62 | 3.62 | -2.16% | 50,233,500 |
| May 26, 2026 | 3.80 | 3.80 | 3.67 | 3.70 | 3.70 | -3.14% | 56,818,674 |
| May 25, 2026 | 3.80 | 3.88 | 3.76 | 3.82 | 3.82 | 0.79% | 39,867,454 |