JiShi Media Co., Ltd. (SHA:601929)
China · Delayed Price · Currency is CNY 2.890
-0.070 (-2.36%)
May 28, 2026, 3:00 PM CST
JiShi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.91 | 2.91 | 2.85 | 2.89 | 2.89 | -2.36% | 137,629,758 |
| May 27, 2026 | 2.92 | 3.03 | 2.89 | 2.96 | 2.96 | 1.37% | 178,646,791 |
| May 26, 2026 | 3.00 | 3.01 | 2.90 | 2.92 | 2.92 | -5.81% | 252,213,913 |
| May 25, 2026 | 2.89 | 3.18 | 2.88 | 3.10 | 3.10 | 7.27% | 377,516,195 |
| May 22, 2026 | 3.02 | 3.03 | 2.84 | 2.89 | 2.89 | -3.67% | 230,770,012 |
| May 21, 2026 | 3.15 | 3.26 | 2.99 | 3.00 | 3.00 | -4.76% | 280,819,700 |
| May 20, 2026 | 3.33 | 3.39 | 3.13 | 3.15 | 3.15 | -5.41% | 409,366,719 |
| May 19, 2026 | 3.01 | 3.33 | 3.00 | 3.33 | 3.33 | 9.90% | 325,793,100 |
| May 18, 2026 | 2.94 | 3.17 | 2.94 | 3.03 | 3.03 | 4.12% | 234,240,993 |
| May 15, 2026 | 2.88 | 2.96 | 2.88 | 2.91 | 2.91 | 1.04% | 110,436,600 |
| May 14, 2026 | 3.05 | 3.07 | 2.88 | 2.88 | 2.88 | -5.26% | 133,846,400 |
| May 13, 2026 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | 1.33% | 82,402,710 |
| May 12, 2026 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | -0.99% | 78,747,430 |
| May 11, 2026 | 3.07 | 3.09 | 3.00 | 3.03 | 3.03 | -0.98% | 88,108,050 |
| May 8, 2026 | 3.03 | 3.09 | 3.01 | 3.06 | 3.06 | 0.66% | 109,841,300 |
| May 7, 2026 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | 2.36% | 114,363,300 |
| May 6, 2026 | 2.92 | 3.00 | 2.91 | 2.97 | 2.97 | 2.06% | 106,016,900 |
| Apr 30, 2026 | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | 0.69% | 71,658,700 |
| Apr 29, 2026 | 2.83 | 2.92 | 2.83 | 2.89 | 2.89 | 1.40% | 70,674,760 |
| Apr 28, 2026 | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | -2.73% | 59,954,320 |
| Apr 27, 2026 | 2.88 | 2.94 | 2.82 | 2.93 | 2.93 | 1.38% | 72,123,350 |
| Apr 24, 2026 | 2.92 | 2.93 | 2.88 | 2.89 | 2.89 | -1.70% | 67,049,600 |
| Apr 23, 2026 | 2.97 | 3.00 | 2.92 | 2.94 | 2.94 | -1.67% | 74,241,260 |
| Apr 22, 2026 | 3.04 | 3.05 | 2.96 | 2.99 | 2.99 | -2.61% | 101,512,700 |
| Apr 21, 2026 | 3.00 | 3.10 | 2.99 | 3.07 | 3.07 | 1.66% | 157,038,400 |
| Apr 20, 2026 | 2.98 | 3.02 | 2.95 | 3.02 | 3.02 | 1.34% | 88,606,100 |
| Apr 17, 2026 | 2.96 | 3.02 | 2.92 | 2.98 | 2.98 | 0.34% | 84,812,340 |
| Apr 16, 2026 | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | 0.68% | 60,222,650 |
| Apr 15, 2026 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | -1.67% | 63,001,570 |
| Apr 14, 2026 | 2.97 | 3.02 | 2.95 | 3.00 | 3.00 | 1.35% | 77,563,760 |
| Apr 13, 2026 | 2.92 | 2.97 | 2.90 | 2.96 | 2.96 | 0.34% | 57,310,870 |
| Apr 10, 2026 | 3.02 | 3.03 | 2.94 | 2.95 | 2.95 | -1.01% | 81,596,920 |
| Apr 9, 2026 | 3.01 | 3.05 | 2.97 | 2.98 | 2.98 | -3.25% | 94,990,210 |
| Apr 8, 2026 | 2.93 | 3.09 | 2.92 | 3.08 | 3.08 | 7.32% | 157,651,900 |
| Apr 7, 2026 | 2.83 | 2.88 | 2.80 | 2.87 | 2.87 | 2.14% | 63,686,900 |
| Apr 3, 2026 | 2.94 | 2.94 | 2.81 | 2.81 | 2.81 | -3.77% | 60,979,080 |
| Apr 2, 2026 | 2.99 | 3.01 | 2.91 | 2.92 | 2.92 | -2.99% | 63,478,800 |
| Apr 1, 2026 | 3.03 | 3.05 | 2.97 | 3.01 | 3.01 | 0.67% | 57,862,390 |
| Mar 31, 2026 | 3.03 | 3.09 | 2.98 | 2.99 | 2.99 | -1.32% | 65,860,880 |
| Mar 30, 2026 | 2.98 | 3.05 | 2.96 | 3.03 | 3.03 | - | 53,176,240 |
| Mar 27, 2026 | 2.91 | 3.04 | 2.91 | 3.03 | 3.03 | 2.02% | 58,303,560 |
| Mar 26, 2026 | 3.08 | 3.08 | 2.96 | 2.97 | 2.97 | -3.26% | 66,449,830 |
| Mar 25, 2026 | 3.00 | 3.09 | 2.98 | 3.07 | 3.07 | 2.68% | 78,336,460 |
| Mar 24, 2026 | 2.90 | 2.99 | 2.85 | 2.99 | 2.99 | 5.28% | 130,010,100 |
| Mar 23, 2026 | 2.95 | 2.98 | 2.81 | 2.84 | 2.84 | -5.96% | 123,613,500 |
| Mar 20, 2026 | 3.16 | 3.18 | 3.01 | 3.02 | 3.02 | -4.43% | 96,883,060 |
| Mar 19, 2026 | 3.16 | 3.20 | 3.13 | 3.16 | 3.16 | -0.94% | 72,648,730 |
| Mar 18, 2026 | 3.18 | 3.19 | 3.12 | 3.19 | 3.19 | 0.31% | 66,359,130 |
| Mar 17, 2026 | 3.21 | 3.25 | 3.17 | 3.18 | 3.18 | -1.24% | 63,763,850 |
| Mar 16, 2026 | 3.14 | 3.22 | 3.12 | 3.22 | 3.22 | 1.90% | 85,174,730 |