Jiangsu Broadcasting Cable Information Network Corporation Limited (SHA:600959)
China · Delayed Price · Currency is CNY 3.440
-0.080 (-2.27%)
Jun 3, 2026, 3:00 PM CST
SHA:600959 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.85 | 3.86 | 3.78 | 3.79 | 3.79 | -0.79% | 47,015,620 |
| May 21, 2026 | 3.93 | 4.01 | 3.82 | 3.82 | 3.82 | -2.55% | 67,507,321 |
| May 20, 2026 | 3.96 | 4.07 | 3.86 | 3.92 | 3.92 | -1.51% | 84,401,960 |
| May 19, 2026 | 3.85 | 3.98 | 3.84 | 3.98 | 3.98 | 3.11% | 64,916,787 |
| May 18, 2026 | 3.82 | 3.90 | 3.81 | 3.86 | 3.86 | 1.05% | 50,518,736 |
| May 15, 2026 | 3.85 | 3.92 | 3.79 | 3.82 | 3.82 | -0.52% | 60,066,527 |
| May 14, 2026 | 3.98 | 3.99 | 3.84 | 3.84 | 3.84 | -3.27% | 67,005,580 |
| May 13, 2026 | 3.95 | 4.00 | 3.92 | 3.97 | 3.97 | 0.76% | 47,009,144 |
| May 12, 2026 | 4.01 | 4.05 | 3.92 | 3.94 | 3.94 | -2.23% | 61,194,491 |
| May 11, 2026 | 4.07 | 4.08 | 4.00 | 4.03 | 4.03 | -0.25% | 63,418,381 |
| May 8, 2026 | 4.01 | 4.16 | 4.00 | 4.04 | 4.04 | 1.00% | 80,762,921 |
| May 7, 2026 | 3.93 | 4.03 | 3.93 | 4.00 | 4.00 | 1.78% | 63,300,821 |
| May 6, 2026 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | 1.29% | 44,082,798 |
| Apr 30, 2026 | 3.83 | 3.89 | 3.83 | 3.88 | 3.88 | -0.26% | 38,682,357 |
| Apr 29, 2026 | 3.84 | 3.90 | 3.82 | 3.89 | 3.89 | 1.30% | 40,352,574 |
| Apr 28, 2026 | 3.92 | 3.92 | 3.82 | 3.84 | 3.84 | -2.54% | 42,682,450 |
| Apr 27, 2026 | 3.85 | 4.00 | 3.81 | 3.94 | 3.94 | 2.07% | 66,539,730 |
| Apr 24, 2026 | 3.92 | 3.93 | 3.83 | 3.86 | 3.86 | -2.28% | 62,221,790 |
| Apr 23, 2026 | 4.05 | 4.07 | 3.94 | 3.95 | 3.95 | -2.47% | 68,215,401 |
| Apr 22, 2026 | 4.01 | 4.06 | 3.99 | 4.05 | 4.05 | 0.50% | 55,675,145 |
| Apr 21, 2026 | 4.08 | 4.10 | 4.00 | 4.03 | 4.03 | -1.71% | 66,718,220 |
| Apr 20, 2026 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | -1.20% | 78,018,173 |
| Apr 17, 2026 | 4.13 | 4.15 | 4.08 | 4.15 | 4.15 | 0.97% | 85,755,462 |
| Apr 16, 2026 | 4.12 | 4.14 | 4.06 | 4.11 | 4.11 | 0.24% | 102,300,100 |
| Apr 15, 2026 | 4.18 | 4.26 | 4.09 | 4.10 | 4.10 | -1.91% | 179,760,944 |
| Apr 14, 2026 | 3.92 | 4.28 | 3.91 | 4.18 | 4.18 | 7.46% | 265,378,359 |
| Apr 13, 2026 | 3.92 | 3.93 | 3.85 | 3.89 | 3.89 | -1.77% | 51,529,776 |
| Apr 10, 2026 | 4.04 | 4.06 | 3.93 | 3.96 | 3.96 | -2.94% | 106,861,500 |
| Apr 9, 2026 | 4.04 | 4.12 | 4.02 | 4.08 | 4.08 | -0.24% | 84,546,710 |
| 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 |