JiShi Media Co., Ltd. (SHA:601929)
China · Delayed Price · Currency is CNY 3.770
+0.090 (2.45%)
Sep 30, 2025, 3:00 PM CST
JiShi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.73 | 3.89 | 3.70 | 3.77 | 3.77 | 2.45% | 413,112,079 |
| Sep 29, 2025 | 3.55 | 3.79 | 3.55 | 3.68 | 3.68 | 3.66% | 392,991,310 |
| Sep 26, 2025 | 3.73 | 3.74 | 3.55 | 3.55 | 3.55 | -4.83% | 312,752,283 |
| Sep 25, 2025 | 3.88 | 3.88 | 3.71 | 3.73 | 3.73 | -4.60% | 344,820,232 |
| Sep 24, 2025 | 3.87 | 3.98 | 3.66 | 3.91 | 3.91 | 0.77% | 396,725,690 |
| Sep 23, 2025 | 4.09 | 4.16 | 3.87 | 3.88 | 3.88 | -9.77% | 546,239,660 |
| Sep 22, 2025 | 4.50 | 4.60 | 4.30 | 4.30 | 4.30 | -10.04% | 428,653,044 |
| Sep 19, 2025 | 4.78 | 5.25 | 4.52 | 4.78 | 4.78 | -4.78% | 669,558,190 |
| Sep 18, 2025 | 5.41 | 5.70 | 5.00 | 5.02 | 5.02 | -7.21% | 608,923,980 |
| Sep 17, 2025 | 5.84 | 5.84 | 5.32 | 5.41 | 5.41 | -7.84% | 528,400,630 |
| Sep 16, 2025 | 5.90 | 6.15 | 5.80 | 5.87 | 5.87 | -4.40% | 495,351,400 |
| Sep 15, 2025 | 6.08 | 6.50 | 5.64 | 6.14 | 6.14 | -1.76% | 710,720,850 |
| Sep 12, 2025 | 5.81 | 6.30 | 5.75 | 6.25 | 6.25 | 8.32% | 875,249,390 |
| Sep 11, 2025 | 5.81 | 5.88 | 5.61 | 5.77 | 5.77 | -0.69% | 599,883,244 |
| Sep 10, 2025 | 5.58 | 6.04 | 5.56 | 5.81 | 5.81 | 0.17% | 875,761,335 |
| Sep 9, 2025 | 5.50 | 5.87 | 5.34 | 5.80 | 5.80 | 6.03% | 880,882,185 |
| Sep 8, 2025 | 5.33 | 5.79 | 5.26 | 5.47 | 5.47 | 0.37% | 920,208,522 |
| Sep 5, 2025 | 4.58 | 5.48 | 4.50 | 5.45 | 5.45 | 9.44% | 1,014,124,770 |
| Sep 4, 2025 | 5.40 | 5.40 | 4.98 | 4.98 | 4.98 | -9.95% | 581,641,680 |
| Sep 3, 2025 | 5.03 | 5.53 | 5.03 | 5.53 | 5.53 | 9.94% | 686,424,180 |
| Sep 2, 2025 | 5.19 | 5.47 | 4.81 | 5.03 | 5.03 | 0.40% | 987,781,840 |
| Sep 1, 2025 | 4.81 | 5.01 | 4.75 | 5.01 | 5.01 | 10.11% | 519,916,822 |
| Aug 29, 2025 | 4.11 | 4.55 | 4.11 | 4.55 | 4.55 | 9.90% | 444,867,460 |
| Aug 28, 2025 | 4.02 | 4.26 | 3.81 | 4.14 | 4.14 | 2.99% | 968,538,161 |
| Aug 27, 2025 | 3.61 | 4.02 | 3.58 | 4.02 | 4.02 | 10.14% | 1,076,453,085 |
| Aug 26, 2025 | 3.48 | 3.78 | 3.45 | 3.65 | 3.65 | 3.69% | 604,183,200 |
| Aug 25, 2025 | 3.50 | 3.69 | 3.40 | 3.52 | 3.52 | -4.61% | 556,459,301 |
| Aug 22, 2025 | 3.96 | 3.97 | 3.62 | 3.69 | 3.69 | -6.82% | 914,569,400 |
| Aug 21, 2025 | 3.60 | 3.96 | 3.24 | 3.96 | 3.96 | 10.00% | 1,057,836,560 |
| Aug 20, 2025 | 3.80 | 4.25 | 3.60 | 3.60 | 3.60 | -9.77% | 764,915,035 |
| Aug 19, 2025 | 4.30 | 4.30 | 3.88 | 3.99 | 3.99 | -7.42% | 857,628,212 |
| Aug 18, 2025 | 3.92 | 4.31 | 3.92 | 4.31 | 4.31 | 9.95% | 873,986,933 |
| Aug 15, 2025 | 3.77 | 3.96 | 3.53 | 3.92 | 3.92 | 7.10% | 967,250,670 |
| Aug 14, 2025 | 3.75 | 3.96 | 3.61 | 3.66 | 3.66 | 1.67% | 1,076,240,122 |
| Aug 13, 2025 | 3.59 | 3.60 | 3.40 | 3.60 | 3.60 | 10.09% | 394,100,963 |
| Aug 12, 2025 | 3.04 | 3.27 | 3.03 | 3.27 | 3.27 | 10.10% | 551,508,855 |
| Aug 11, 2025 | 2.96 | 2.97 | 2.68 | 2.97 | 2.97 | 10.00% | 432,877,503 |
| Aug 8, 2025 | 2.54 | 2.70 | 2.49 | 2.70 | 2.70 | 10.20% | 430,893,220 |
| Aug 7, 2025 | 2.20 | 2.45 | 2.20 | 2.45 | 2.45 | 9.87% | 447,285,290 |
| Aug 6, 2025 | 2.15 | 2.29 | 2.11 | 2.23 | 2.23 | 0.45% | 647,023,615 |
| Aug 5, 2025 | 2.33 | 2.33 | 2.19 | 2.22 | 2.22 | 4.72% | 952,554,980 |
| Aug 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 9.84% | 156,131,538 |
| Aug 1, 2025 | 1.92 | 1.95 | 1.88 | 1.93 | 1.93 | -0.52% | 199,291,819 |
| Jul 31, 2025 | 2.07 | 2.07 | 1.93 | 1.94 | 1.94 | -9.35% | 408,798,250 |
| Jul 30, 2025 | 1.99 | 2.20 | 1.97 | 2.14 | 2.14 | 7.00% | 533,965,342 |
| Jul 29, 2025 | 1.97 | 2.01 | 1.94 | 2.00 | 2.00 | -0.50% | 242,463,485 |
| Jul 28, 2025 | 1.92 | 2.09 | 1.90 | 2.01 | 2.01 | 5.24% | 394,205,501 |
| Jul 25, 2025 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | - | 149,633,602 |
| Jul 24, 2025 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 4.95% | 210,380,626 |
| Jul 23, 2025 | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -1.09% | 95,241,781 |