JiShi Media Co., Ltd. (SHA:601929)
China · Delayed Price · Currency is CNY 3.060
+0.020 (0.66%)
May 8, 2026, 3:00 PM CST
JiShi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.03 | 3.09 | 3.01 | 3.06 | 3.06 | 0.66% | 109,841,336 |
| 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% | 106,016,931 |
| 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% | 70,674,767 |
| Apr 28, 2026 | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | -2.73% | 59,954,322 |
| Apr 27, 2026 | 2.88 | 2.94 | 2.82 | 2.93 | 2.93 | 1.38% | 72,123,358 |
| 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% | 84,812,348 |
| Apr 16, 2026 | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | 0.68% | 60,222,651 |
| 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% | 77,563,767 |
| 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 |
| Apr 2, 2026 | 2.99 | 3.01 | 2.91 | 2.92 | 2.92 | -2.99% | 63,478,800 |
| Apr 1, 2026 | 3.03 | 3.05 | 2.97 | 3.01 | 3.01 | 0.67% | 57,862,390 |
| Mar 31, 2026 | 3.03 | 3.09 | 2.98 | 2.99 | 2.99 | -1.32% | 65,860,887 |
| Mar 30, 2026 | 2.98 | 3.05 | 2.96 | 3.03 | 3.03 | - | 53,176,240 |
| Mar 27, 2026 | 2.91 | 3.04 | 2.91 | 3.03 | 3.03 | 2.02% | 58,303,562 |
| Mar 26, 2026 | 3.08 | 3.08 | 2.96 | 2.97 | 2.97 | -3.26% | 66,449,830 |
| Mar 25, 2026 | 3.00 | 3.09 | 2.98 | 3.07 | 3.07 | 2.68% | 78,336,460 |
| Mar 24, 2026 | 2.90 | 2.99 | 2.85 | 2.99 | 2.99 | 5.28% | 130,010,100 |
| Mar 23, 2026 | 2.95 | 2.98 | 2.81 | 2.84 | 2.84 | -5.96% | 123,613,500 |
| Mar 20, 2026 | 3.16 | 3.18 | 3.01 | 3.02 | 3.02 | -4.43% | 96,883,061 |
| Mar 19, 2026 | 3.16 | 3.20 | 3.13 | 3.16 | 3.16 | -0.94% | 72,648,730 |
| Mar 18, 2026 | 3.18 | 3.19 | 3.12 | 3.19 | 3.19 | 0.31% | 66,359,130 |
| Mar 17, 2026 | 3.21 | 3.25 | 3.17 | 3.18 | 3.18 | -1.24% | 63,763,854 |
| Mar 16, 2026 | 3.14 | 3.22 | 3.12 | 3.22 | 3.22 | 1.90% | 85,174,734 |
| Mar 13, 2026 | 3.20 | 3.22 | 3.14 | 3.16 | 3.16 | -1.86% | 94,928,480 |
| Mar 12, 2026 | 3.23 | 3.26 | 3.21 | 3.22 | 3.22 | -0.92% | 67,549,230 |
| Mar 11, 2026 | 3.30 | 3.31 | 3.23 | 3.25 | 3.25 | -1.52% | 83,954,460 |
| Mar 10, 2026 | 3.31 | 3.36 | 3.27 | 3.30 | 3.30 | 0.30% | 80,975,210 |
| Mar 9, 2026 | 3.32 | 3.33 | 3.19 | 3.29 | 3.29 | -2.08% | 141,604,500 |
| Mar 6, 2026 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 60,396,020 |
| Mar 5, 2026 | 3.33 | 3.37 | 3.31 | 3.34 | 3.34 | 1.83% | 77,157,050 |
| Mar 4, 2026 | 3.20 | 3.32 | 3.18 | 3.28 | 3.28 | 0.31% | 80,975,640 |
| Mar 3, 2026 | 3.43 | 3.46 | 3.26 | 3.27 | 3.27 | -4.94% | 142,232,100 |
| Mar 2, 2026 | 3.56 | 3.56 | 3.42 | 3.44 | 3.44 | -5.49% | 160,920,500 |
| Feb 27, 2026 | 3.62 | 3.65 | 3.60 | 3.64 | 3.64 | - | 86,232,030 |
| Feb 26, 2026 | 3.68 | 3.70 | 3.62 | 3.64 | 3.64 | -1.62% | 109,130,100 |
| Feb 25, 2026 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | 0.27% | 103,040,700 |
| Feb 24, 2026 | 3.76 | 3.79 | 3.64 | 3.69 | 3.69 | -1.86% | 116,809,100 |