JiShi Media Co., Ltd. (SHA:601929)
China · Delayed Price · Currency is CNY 3.970
-0.010 (-0.25%)
At close: Jan 23, 2026
JiShi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.98 | 4.02 | 3.96 | 3.97 | 3.97 | -0.25% | 170,187,100 |
| Jan 22, 2026 | 4.03 | 4.06 | 3.97 | 3.98 | 3.98 | -2.21% | 178,157,500 |
| Jan 21, 2026 | 3.84 | 4.17 | 3.80 | 4.07 | 4.07 | 4.36% | 299,434,400 |
| Jan 20, 2026 | 3.85 | 3.97 | 3.80 | 3.90 | 3.90 | 0.52% | 205,323,200 |
| Jan 19, 2026 | 3.81 | 3.96 | 3.74 | 3.88 | 3.88 | -1.02% | 258,578,000 |
| Jan 16, 2026 | 4.18 | 4.25 | 3.90 | 3.92 | 3.92 | -8.20% | 398,946,858 |
| Jan 15, 2026 | 4.55 | 4.55 | 4.21 | 4.27 | 4.27 | -6.97% | 454,373,200 |
| Jan 14, 2026 | 4.30 | 4.75 | 4.23 | 4.59 | 4.59 | 1.55% | 841,440,700 |
| Jan 13, 2026 | 4.25 | 4.62 | 3.97 | 4.52 | 4.52 | 7.62% | 885,754,700 |
| Jan 12, 2026 | 4.28 | 4.29 | 4.06 | 4.20 | 4.20 | 6.06% | 802,248,100 |
| Jan 9, 2026 | 3.59 | 3.96 | 3.57 | 3.96 | 3.96 | 10.00% | 386,287,014 |
| Jan 8, 2026 | 3.51 | 3.62 | 3.49 | 3.60 | 3.60 | 1.41% | 182,048,049 |
| Jan 7, 2026 | 3.64 | 3.67 | 3.51 | 3.55 | 3.55 | -2.74% | 223,731,100 |
| Jan 6, 2026 | 3.56 | 3.65 | 3.52 | 3.65 | 3.65 | 1.96% | 254,889,400 |
| Jan 5, 2026 | 3.45 | 3.63 | 3.41 | 3.58 | 3.58 | 4.07% | 271,774,800 |
| Dec 31, 2025 | 3.38 | 3.47 | 3.32 | 3.44 | 3.44 | 1.78% | 186,841,000 |
| Dec 30, 2025 | 3.37 | 3.46 | 3.31 | 3.38 | 3.38 | -0.59% | 150,615,700 |
| Dec 29, 2025 | 3.39 | 3.59 | 3.37 | 3.40 | 3.40 | - | 226,651,400 |
| Dec 26, 2025 | 3.35 | 3.49 | 3.32 | 3.40 | 3.40 | 1.19% | 197,304,500 |
| Dec 25, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | 0.30% | 83,832,340 |
| Dec 24, 2025 | 3.27 | 3.37 | 3.26 | 3.35 | 3.35 | 2.13% | 104,914,200 |
| Dec 23, 2025 | 3.37 | 3.38 | 3.27 | 3.28 | 3.28 | -2.38% | 99,981,860 |
| Dec 22, 2025 | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | -0.30% | 95,381,820 |
| Dec 19, 2025 | 3.28 | 3.40 | 3.25 | 3.37 | 3.37 | 2.74% | 150,198,900 |
| Dec 18, 2025 | 3.25 | 3.34 | 3.24 | 3.28 | 3.28 | -0.30% | 104,368,500 |
| Dec 17, 2025 | 3.26 | 3.30 | 3.19 | 3.29 | 3.29 | 0.30% | 137,609,400 |
| Dec 16, 2025 | 3.43 | 3.44 | 3.26 | 3.28 | 3.28 | -4.93% | 159,483,200 |
| Dec 15, 2025 | 3.48 | 3.49 | 3.39 | 3.45 | 3.45 | -0.58% | 99,866,050 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.43 | 3.47 | 3.47 | -1.14% | 117,857,631 |
| Dec 11, 2025 | 3.63 | 3.63 | 3.50 | 3.51 | 3.51 | -3.04% | 132,927,900 |
| Dec 10, 2025 | 3.62 | 3.65 | 3.56 | 3.62 | 3.62 | -0.82% | 125,651,100 |
| Dec 9, 2025 | 3.62 | 3.70 | 3.58 | 3.65 | 3.65 | 0.83% | 159,433,700 |
| Dec 8, 2025 | 3.58 | 3.67 | 3.58 | 3.62 | 3.62 | 1.12% | 155,228,200 |
| Dec 5, 2025 | 3.51 | 3.58 | 3.48 | 3.58 | 3.58 | 0.85% | 130,860,506 |
| Dec 4, 2025 | 3.62 | 3.64 | 3.54 | 3.55 | 3.55 | -1.93% | 147,654,308 |
| Dec 3, 2025 | 3.78 | 3.79 | 3.61 | 3.62 | 3.62 | -4.74% | 226,908,600 |
| Dec 2, 2025 | 3.86 | 3.90 | 3.75 | 3.80 | 3.80 | -2.31% | 160,458,500 |
| Dec 1, 2025 | 3.87 | 3.93 | 3.83 | 3.89 | 3.89 | 1.04% | 212,365,500 |
| Nov 28, 2025 | 3.75 | 3.85 | 3.72 | 3.85 | 3.85 | 1.58% | 196,227,300 |
| Nov 27, 2025 | 3.94 | 3.94 | 3.78 | 3.79 | 3.79 | -4.53% | 298,770,037 |
| Nov 26, 2025 | 3.90 | 4.01 | 3.87 | 3.97 | 3.97 | 0.76% | 347,915,760 |
| Nov 25, 2025 | 3.90 | 3.99 | 3.85 | 3.94 | 3.94 | - | 362,903,233 |
| Nov 24, 2025 | 3.75 | 4.01 | 3.63 | 3.94 | 3.94 | 6.20% | 488,039,800 |
| Nov 21, 2025 | 3.68 | 3.95 | 3.66 | 3.71 | 3.71 | -0.27% | 437,182,500 |
| Nov 20, 2025 | 3.75 | 3.82 | 3.70 | 3.72 | 3.72 | -0.80% | 168,500,300 |
| Nov 19, 2025 | 3.93 | 3.94 | 3.71 | 3.75 | 3.75 | -5.30% | 291,269,500 |
| Nov 18, 2025 | 4.13 | 4.14 | 3.90 | 3.96 | 3.96 | -4.35% | 305,303,700 |
| Nov 17, 2025 | 4.04 | 4.18 | 4.03 | 4.14 | 4.14 | 1.97% | 257,935,300 |
| Nov 14, 2025 | 4.12 | 4.19 | 4.06 | 4.06 | 4.06 | -2.64% | 263,888,300 |
| Nov 13, 2025 | 4.11 | 4.23 | 4.06 | 4.17 | 4.17 | 0.48% | 296,837,400 |