JiShi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	2.49	2.50	2.42	2.42	-	-4.35%	61,073,900
Jun 16, 2026	2.42	2.54	2.37	2.53	2.53	4.12%	126,364,891
Jun 15, 2026	2.42	2.48	2.41	2.43	2.43	0.83%	55,057,650
Jun 12, 2026	2.40	2.44	2.35	2.41	2.41	0.84%	64,616,663
Jun 11, 2026	2.47	2.48	2.38	2.39	2.39	-4.78%	72,083,983
Jun 10, 2026	2.45	2.62	2.43	2.51	2.51	1.21%	88,294,849
Jun 9, 2026	2.45	2.53	2.37	2.48	2.48	1.64%	80,128,687
Jun 8, 2026	2.52	2.57	2.43	2.44	2.44	-5.79%	93,289,096
Jun 5, 2026	2.57	2.62	2.52	2.59	2.59	0.39%	77,542,801
Jun 4, 2026	2.70	2.71	2.56	2.58	2.58	-5.49%	123,131,917
Jun 3, 2026	2.82	2.83	2.70	2.73	2.73	-3.53%	111,495,482
Jun 2, 2026	2.86	2.87	2.80	2.83	2.83	-1.74%	71,791,757
Jun 1, 2026	2.85	2.88	2.80	2.88	2.88	1.41%	83,577,437
May 29, 2026	2.87	2.89	2.82	2.84	2.84	-1.73%	104,306,200
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