JiShi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.35	2.40	2.34	2.39	-	2.14%	85,100,730
Jul 31, 2026	2.26	2.37	2.26	2.34	2.34	3.54%	124,734,309
Jul 30, 2026	2.28	2.36	2.26	2.26	2.26	-1.74%	97,764,700
Jul 29, 2026	2.26	2.31	2.25	2.30	2.30	1.32%	90,849,130
Jul 28, 2026	2.22	2.32	2.22	2.27	2.27	1.34%	95,192,155
Jul 27, 2026	2.15	2.25	2.14	2.24	2.24	3.23%	96,383,980
Jul 24, 2026	2.23	2.25	2.17	2.17	2.17	-3.98%	79,420,700
Jul 23, 2026	2.18	2.26	2.18	2.26	2.26	3.20%	101,673,284
Jul 22, 2026	2.19	2.23	2.17	2.19	2.19	-0.45%	78,515,154
Jul 21, 2026	2.18	2.22	2.09	2.20	2.20	0.92%	110,227,923
Jul 20, 2026	2.16	2.23	2.15	2.18	2.18	0.93%	92,366,210
Jul 17, 2026	2.27	2.35	2.14	2.16	2.16	-6.09%	125,204,323
Jul 16, 2026	2.21	2.31	2.19	2.30	2.30	3.14%	124,737,946
Jul 15, 2026	2.18	2.29	2.17	2.23	2.23	1.83%	116,034,400
Jul 14, 2026	2.15	2.20	2.09	2.19	2.19	1.39%	95,774,699
Jul 13, 2026	2.32	2.37	2.15	2.16	2.16	-7.69%	145,089,900
Jul 10, 2026	2.21	2.41	2.17	2.34	2.34	5.41%	193,344,500
Jul 9, 2026	2.19	2.26	2.16	2.22	2.22	1.37%	93,846,900
Jul 8, 2026	2.15	2.22	2.13	2.19	2.19	1.39%	74,956,610
Jul 7, 2026	2.22	2.23	2.15	2.16	2.16	-2.26%	66,715,602
Jul 6, 2026	2.28	2.30	2.20	2.21	2.21	-2.64%	61,469,200
Jul 3, 2026	2.28	2.31	2.23	2.27	2.27	-0.87%	70,698,532
Jul 2, 2026	2.33	2.39	2.28	2.29	2.29	-0.87%	92,163,100
Jul 1, 2026	2.25	2.34	2.21	2.31	2.31	3.59%	119,009,389
Jun 30, 2026	2.20	2.26	2.16	2.23	2.23	1.36%	77,975,330
Jun 29, 2026	2.22	2.25	2.16	2.20	2.20	-1.35%	69,904,800
Jun 26, 2026	2.25	2.29	2.21	2.23	2.23	-1.33%	70,191,100
Jun 25, 2026	2.26	2.30	2.23	2.26	2.26	-0.44%	59,668,130
Jun 24, 2026	2.36	2.37	2.22	2.27	2.27	-3.81%	82,974,940
Jun 23, 2026	2.34	2.42	2.33	2.36	2.36	-	75,388,369
Jun 22, 2026	2.35	2.37	2.27	2.36	2.36	-	88,546,230
Jun 18, 2026	2.43	2.44	2.36	2.36	2.36	-2.88%	60,357,197
Jun 17, 2026	2.49	2.50	2.42	2.43	2.43	-3.95%	78,043,300
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