JiShi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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