JiShi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	2.42	2.55	2.40	2.48	2.48	2.06%	97,877,616
Aug 10, 2026	2.39	2.43	2.36	2.43	2.43	1.67%	62,931,180
Aug 7, 2026	2.45	2.45	2.35	2.39	2.39	-2.45%	76,551,473
Aug 6, 2026	2.50	2.53	2.41	2.45	2.45	-2.39%	97,326,543
Aug 5, 2026	2.48	2.54	2.45	2.51	2.51	1.21%	121,775,920
Aug 4, 2026	2.41	2.49	2.40	2.48	2.48	3.77%	110,372,759
Aug 3, 2026	2.35	2.40	2.34	2.39	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