Jiangsu Phoenix Publishing & Media Corporation Limited (SHA:601928)
China · Delayed Price · Currency is CNY 10.52
+0.04 (0.38%)
Sep 30, 2025, 3:00 PM CST
SHA:601928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.49 | 10.55 | 10.45 | 10.52 | 10.52 | 0.38% | 8,730,549 |
| Sep 29, 2025 | 10.41 | 10.49 | 10.36 | 10.48 | 10.48 | 0.67% | 9,691,444 |
| Sep 26, 2025 | 10.47 | 10.48 | 10.38 | 10.41 | 10.41 | -0.48% | 8,547,864 |
| Sep 25, 2025 | 10.50 | 10.50 | 10.43 | 10.46 | 10.46 | -0.29% | 7,516,200 |
| Sep 24, 2025 | 10.34 | 10.50 | 10.34 | 10.49 | 10.49 | 1.16% | 12,078,379 |
| Sep 23, 2025 | 10.37 | 10.38 | 10.29 | 10.37 | 10.37 | - | 10,806,659 |
| Sep 22, 2025 | 10.40 | 10.44 | 10.33 | 10.37 | 10.37 | -0.67% | 8,272,623 |
| Sep 19, 2025 | 10.36 | 10.45 | 10.27 | 10.44 | 10.44 | 0.68% | 12,209,729 |
| Sep 18, 2025 | 10.49 | 10.53 | 10.35 | 10.37 | 10.37 | -1.14% | 15,649,293 |
| Sep 17, 2025 | 10.47 | 10.51 | 10.43 | 10.49 | 10.49 | 0.19% | 9,081,000 |
| Sep 16, 2025 | 10.50 | 10.53 | 10.44 | 10.47 | 10.47 | -0.10% | 11,474,025 |
| Sep 15, 2025 | 10.54 | 10.54 | 10.44 | 10.48 | 10.48 | -0.57% | 14,718,779 |
| Sep 12, 2025 | 10.58 | 10.61 | 10.51 | 10.54 | 10.54 | -0.85% | 19,716,146 |
| Sep 11, 2025 | 10.55 | 10.63 | 10.47 | 10.63 | 10.63 | 0.76% | 17,329,617 |
| Sep 10, 2025 | 10.53 | 10.64 | 10.49 | 10.55 | 10.55 | 0.19% | 19,093,529 |
| Sep 9, 2025 | 10.71 | 10.72 | 10.48 | 10.53 | 10.53 | -1.50% | 21,398,942 |
| Sep 8, 2025 | 10.53 | 10.70 | 10.50 | 10.69 | 10.69 | 1.33% | 17,889,002 |
| Sep 5, 2025 | 10.59 | 10.60 | 10.41 | 10.55 | 10.55 | - | 19,490,421 |
| Sep 4, 2025 | 10.66 | 10.72 | 10.48 | 10.55 | 10.55 | -1.12% | 22,760,425 |
| Sep 3, 2025 | 11.00 | 11.01 | 10.67 | 10.67 | 10.67 | -2.91% | 25,253,960 |
| Sep 2, 2025 | 11.26 | 11.30 | 10.96 | 10.99 | 10.99 | -2.66% | 29,489,672 |
| Sep 1, 2025 | 11.28 | 11.40 | 11.17 | 11.29 | 11.29 | 0.09% | 29,899,401 |
| Aug 29, 2025 | 11.30 | 11.58 | 11.28 | 11.28 | 11.28 | -0.18% | 37,630,500 |
| Aug 28, 2025 | 11.18 | 11.42 | 11.12 | 11.30 | 11.30 | 2.82% | 48,475,190 |
| Aug 27, 2025 | 11.20 | 11.23 | 10.98 | 10.99 | 10.99 | -1.87% | 21,787,013 |
| Aug 26, 2025 | 11.19 | 11.22 | 11.15 | 11.20 | 11.20 | 0.18% | 17,240,983 |
| Aug 25, 2025 | 11.18 | 11.22 | 11.12 | 11.18 | 11.18 | -0.27% | 17,048,447 |
| Aug 22, 2025 | 11.23 | 11.23 | 11.10 | 11.21 | 11.21 | 0.09% | 13,460,028 |
| Aug 21, 2025 | 11.13 | 11.31 | 11.10 | 11.20 | 11.20 | 0.63% | 19,453,771 |
| Aug 20, 2025 | 11.09 | 11.13 | 11.04 | 11.13 | 11.13 | 0.36% | 11,736,524 |
| Aug 19, 2025 | 11.07 | 11.09 | 11.00 | 11.09 | 11.09 | 0.36% | 9,205,800 |
| Aug 18, 2025 | 11.04 | 11.17 | 11.03 | 11.05 | 11.05 | - | 19,197,144 |
| Aug 15, 2025 | 11.02 | 11.05 | 10.90 | 11.05 | 11.05 | 0.18% | 12,693,300 |
| Aug 14, 2025 | 11.16 | 11.19 | 11.02 | 11.03 | 11.03 | -1.08% | 14,060,303 |
| Aug 13, 2025 | 11.18 | 11.19 | 11.13 | 11.15 | 11.15 | -0.18% | 9,746,982 |
| Aug 12, 2025 | 11.19 | 11.19 | 11.14 | 11.17 | 11.17 | 0.18% | 8,040,900 |
| Aug 11, 2025 | 11.20 | 11.21 | 11.09 | 11.15 | 11.15 | -0.45% | 10,044,716 |
| Aug 8, 2025 | 11.10 | 11.27 | 11.01 | 11.20 | 11.20 | 0.90% | 14,722,317 |
| Aug 7, 2025 | 11.00 | 11.12 | 10.96 | 11.10 | 11.10 | 1.00% | 13,674,200 |
| Aug 6, 2025 | 11.00 | 11.02 | 10.95 | 10.99 | 10.99 | 0.18% | 10,941,019 |
| Aug 5, 2025 | 11.00 | 11.12 | 10.95 | 10.97 | 10.97 | - | 17,285,800 |
| Aug 4, 2025 | 10.92 | 11.05 | 10.90 | 10.97 | 10.97 | -0.18% | 11,020,820 |
| Aug 1, 2025 | 10.94 | 11.00 | 10.86 | 10.99 | 10.99 | 0.64% | 11,113,007 |
| Jul 31, 2025 | 11.05 | 11.08 | 10.89 | 10.92 | 10.92 | -1.09% | 12,150,684 |
| Jul 30, 2025 | 11.00 | 11.22 | 11.00 | 11.04 | 11.04 | 0.27% | 17,805,357 |
| Jul 29, 2025 | 11.12 | 11.13 | 10.93 | 11.01 | 11.01 | -0.72% | 12,745,914 |
| Jul 28, 2025 | 11.23 | 11.27 | 11.09 | 11.09 | 11.09 | -1.07% | 19,371,983 |
| Jul 25, 2025 | 11.23 | 11.27 | 11.15 | 11.21 | 11.21 | -0.18% | 21,226,998 |
| Jul 24, 2025 | 11.21 | 11.23 | 11.16 | 11.23 | 11.23 | 0.27% | 11,973,961 |
| Jul 23, 2025 | 11.28 | 11.37 | 11.18 | 11.20 | 11.20 | -0.62% | 11,706,130 |