JiShi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	2.21	2.27	2.13	2.25	2.25	1.81%	148,366,849
Oct 27, 2026	2.23	2.33	2.20	2.21	2.21	-0.90%	174,148,467
Oct 26, 2026	2.21	2.28	2.15	2.23	2.23	-1.33%	138,421,301
Oct 23, 2026	2.22	2.27	2.07	2.26	2.26	-	210,108,099
Oct 22, 2026	2.50	2.57	2.26	2.26	2.26	-8.50%	291,055,400
Oct 21, 2026	2.42	2.57	2.42	2.47	2.47	2.07%	222,658,446
Oct 20, 2026	2.39	2.47	2.36	2.42	2.42	1.26%	147,612,115
Oct 19, 2026	2.47	2.48	2.34	2.39	2.39	-3.63%	200,036,749
Oct 16, 2026	2.56	2.67	2.45	2.48	2.48	-1.98%	310,167,071
Oct 15, 2026	2.59	2.64	2.49	2.53	2.53	-4.17%	269,557,613
Oct 14, 2026	2.58	2.71	2.53	2.64	2.64	-0.38%	395,376,980
Oct 13, 2026	2.78	2.86	2.55	2.65	2.65	-3.64%	493,108,800
Oct 12, 2026	2.60	2.75	2.55	2.75	2.75	10.00%	515,440,150
Oct 9, 2026	2.29	2.50	2.23	2.50	2.50	10.13%	199,725,100
Oct 8, 2026	2.31	2.34	2.25	2.27	2.27	-1.73%	89,129,574
Sep 30, 2026	2.35	2.38	2.27	2.31	2.31	-2.53%	97,865,878
Sep 29, 2026	2.26	2.40	2.24	2.37	2.37	4.41%	140,802,793
Sep 28, 2026	2.34	2.37	2.25	2.27	2.27	-4.22%	98,609,046
Sep 24, 2026	2.40	2.56	2.35	2.37	2.37	-1.25%	153,499,802
Sep 23, 2026	2.52	2.54	2.39	2.40	2.40	-5.51%	148,416,400
Sep 22, 2026	2.47	2.60	2.43	2.54	2.54	3.25%	201,722,276
Sep 21, 2026	2.43	2.49	2.39	2.46	2.46	2.07%	105,871,464
Sep 18, 2026	2.44	2.48	2.39	2.41	2.41	-1.63%	96,411,722
Sep 17, 2026	2.36	2.50	2.34	2.45	2.45	3.38%	132,406,423
Sep 16, 2026	2.32	2.38	2.31	2.37	2.37	0.85%	71,187,196
Sep 15, 2026	2.46	2.48	2.35	2.35	2.35	-4.86%	98,203,648
Sep 14, 2026	2.47	2.54	2.45	2.47	2.47	-0.80%	107,161,900
Sep 11, 2026	2.45	2.50	2.38	2.49	2.49	0.81%	121,728,999
Sep 10, 2026	2.52	2.53	2.47	2.47	2.47	-2.37%	104,848,000
Sep 9, 2026	2.63	2.65	2.48	2.53	2.53	-4.89%	188,495,500
Sep 8, 2026	2.59	2.72	2.55	2.66	2.66	3.91%	238,451,054
Sep 7, 2026	2.50	2.58	2.50	2.56	2.56	1.59%	133,514,082
Sep 4, 2026	2.49	2.69	2.48	2.52	2.52	1.61%	199,006,229
Sep 3, 2026	2.54	2.64	2.46	2.48	2.48	-2.75%	166,355,500
Sep 2, 2026	2.62	2.65	2.52	2.55	2.55	-3.04%	226,143,200
Sep 1, 2026	2.55	2.70	2.51	2.63	2.63	2.33%	361,347,185
Aug 31, 2026	2.32	2.57	2.31	2.57	2.57	9.83%	208,552,553
Aug 28, 2026	2.33	2.35	2.32	2.34	2.34	0.43%	52,877,182
Aug 27, 2026	2.32	2.34	2.29	2.33	2.33	-	45,495,487
Aug 26, 2026	2.31	2.36	2.30	2.33	2.33	-	49,637,726
Aug 25, 2026	2.24	2.34	2.23	2.33	2.33	3.10%	75,020,323
Aug 24, 2026	2.29	2.30	2.23	2.26	2.26	-1.31%	44,519,694
Aug 21, 2026	2.27	2.30	2.23	2.29	2.29	-	45,299,550
Aug 20, 2026	2.26	2.31	2.23	2.29	2.29	2.69%	69,841,100
Aug 19, 2026	2.31	2.33	2.22	2.23	2.23	-5.11%	78,442,900
Aug 18, 2026	2.41	2.41	2.32	2.35	2.35	-2.49%	70,625,600
Aug 17, 2026	2.42	2.42	2.35	2.41	2.41	-	55,120,050
Aug 14, 2026	2.49	2.49	2.37	2.41	2.41	-2.82%	80,527,400
Aug 13, 2026	2.52	2.58	2.47	2.48	2.48	-1.98%	100,153,900
Aug 12, 2026	2.46	2.55	2.46	2.53	2.53	2.02%	112,612,111