JiShi Media Co., Ltd. (SHA:601929)
China
· Delayed Price · Currency is CNY 2.890
+0.040 (1.40%)
Apr 29, 2026, 3:00 PM CST
JiShi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 3.82 | 3.86 | 3.75 | 3.76 | 3.76 | -2.34% | 118,835,000 |
| Feb 12, 2026 | 3.82 | 3.89 | 3.73 | 3.85 | 3.85 | -0.26% | 187,725,700 |
| Feb 11, 2026 | 4.07 | 4.07 | 3.85 | 3.86 | 3.86 | -8.53% | 333,888,000 |
| Feb 10, 2026 | 3.95 | 4.23 | 3.89 | 4.22 | 4.22 | 7.11% | 500,054,200 |
| Feb 9, 2026 | 3.79 | 3.94 | 3.79 | 3.94 | 3.94 | 6.20% | 272,559,600 |
| Feb 6, 2026 | 3.70 | 3.75 | 3.62 | 3.71 | 3.71 | -0.54% | 119,433,100 |
| Feb 5, 2026 | 3.69 | 3.80 | 3.68 | 3.73 | 3.73 | - | 117,270,562 |
| Feb 4, 2026 | 3.77 | 3.77 | 3.68 | 3.73 | 3.73 | -1.32% | 107,518,800 |
| Feb 3, 2026 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | 1.89% | 129,550,100 |
| Feb 2, 2026 | 3.66 | 3.82 | 3.66 | 3.71 | 3.71 | 1.64% | 149,746,081 |
| Jan 30, 2026 | 3.75 | 3.78 | 3.63 | 3.65 | 3.65 | -3.44% | 147,848,500 |
| Jan 29, 2026 | 3.70 | 3.90 | 3.62 | 3.78 | 3.78 | 1.61% | 203,896,000 |
| Jan 28, 2026 | 3.76 | 3.83 | 3.72 | 3.72 | 3.72 | -1.85% | 122,950,100 |
| Jan 27, 2026 | 3.84 | 3.91 | 3.73 | 3.79 | 3.79 | -2.07% | 140,202,500 |
| Jan 26, 2026 | 3.98 | 4.00 | 3.81 | 3.87 | 3.87 | -2.52% | 159,866,400 |
| Jan 23, 2026 | 3.98 | 4.02 | 3.96 | 3.97 | 3.97 | -0.25% | 170,187,100 |
| Jan 22, 2026 | 4.03 | 4.06 | 3.97 | 3.98 | 3.98 | -2.21% | 178,157,500 |
| Jan 21, 2026 | 3.84 | 4.17 | 3.80 | 4.07 | 4.07 | 4.36% | 299,434,400 |
| Jan 20, 2026 | 3.85 | 3.97 | 3.80 | 3.90 | 3.90 | 0.52% | 205,323,200 |
| Jan 19, 2026 | 3.81 | 3.96 | 3.74 | 3.88 | 3.88 | -1.02% | 258,578,000 |
| Jan 16, 2026 | 4.18 | 4.25 | 3.90 | 3.92 | 3.92 | -8.20% | 398,946,858 |
| Jan 15, 2026 | 4.55 | 4.55 | 4.21 | 4.27 | 4.27 | -6.97% | 454,373,200 |
| Jan 14, 2026 | 4.30 | 4.75 | 4.23 | 4.59 | 4.59 | 1.55% | 841,440,700 |
| Jan 13, 2026 | 4.25 | 4.62 | 3.97 | 4.52 | 4.52 | 7.62% | 885,754,700 |
| Jan 12, 2026 | 4.28 | 4.29 | 4.06 | 4.20 | 4.20 | 6.06% | 802,248,100 |
| Jan 9, 2026 | 3.59 | 3.96 | 3.57 | 3.96 | 3.96 | 10.00% | 386,287,014 |
| Jan 8, 2026 | 3.51 | 3.62 | 3.49 | 3.60 | 3.60 | 1.41% | 182,048,049 |
| Jan 7, 2026 | 3.64 | 3.67 | 3.51 | 3.55 | 3.55 | -2.74% | 223,731,100 |
| Jan 6, 2026 | 3.56 | 3.65 | 3.52 | 3.65 | 3.65 | 1.96% | 254,889,400 |
| Jan 5, 2026 | 3.45 | 3.63 | 3.41 | 3.58 | 3.58 | 4.07% | 271,774,800 |
| Dec 31, 2025 | 3.38 | 3.47 | 3.32 | 3.44 | 3.44 | 1.78% | 186,841,000 |
| Dec 30, 2025 | 3.37 | 3.46 | 3.31 | 3.38 | 3.38 | -0.59% | 150,615,700 |
| Dec 29, 2025 | 3.39 | 3.59 | 3.37 | 3.40 | 3.40 | - | 226,651,400 |
| Dec 26, 2025 | 3.35 | 3.49 | 3.32 | 3.40 | 3.40 | 1.19% | 197,304,500 |
| Dec 25, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | 0.30% | 83,832,340 |
| Dec 24, 2025 | 3.27 | 3.37 | 3.26 | 3.35 | 3.35 | 2.13% | 104,914,200 |
| Dec 23, 2025 | 3.37 | 3.38 | 3.27 | 3.28 | 3.28 | -2.38% | 99,981,860 |
| Dec 22, 2025 | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | -0.30% | 95,381,820 |
| Dec 19, 2025 | 3.28 | 3.40 | 3.25 | 3.37 | 3.37 | 2.74% | 150,198,900 |
| Dec 18, 2025 | 3.25 | 3.34 | 3.24 | 3.28 | 3.28 | -0.30% | 104,368,500 |
| Dec 17, 2025 | 3.26 | 3.30 | 3.19 | 3.29 | 3.29 | 0.30% | 137,609,400 |
| Dec 16, 2025 | 3.43 | 3.44 | 3.26 | 3.28 | 3.28 | -4.93% | 159,483,200 |
| Dec 15, 2025 | 3.48 | 3.49 | 3.39 | 3.45 | 3.45 | -0.58% | 99,866,050 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.43 | 3.47 | 3.47 | -1.14% | 117,857,631 |
| Dec 11, 2025 | 3.63 | 3.63 | 3.50 | 3.51 | 3.51 | -3.04% | 132,927,900 |
| Dec 10, 2025 | 3.62 | 3.65 | 3.56 | 3.62 | 3.62 | -0.82% | 125,651,100 |
| Dec 9, 2025 | 3.62 | 3.70 | 3.58 | 3.65 | 3.65 | 0.83% | 159,433,700 |
| Dec 8, 2025 | 3.58 | 3.67 | 3.58 | 3.62 | 3.62 | 1.12% | 155,228,200 |
| Dec 5, 2025 | 3.51 | 3.58 | 3.48 | 3.58 | 3.58 | 0.85% | 130,860,506 |
| Dec 4, 2025 | 3.62 | 3.64 | 3.54 | 3.55 | 3.55 | -1.93% | 147,654,308 |
| Dec 3, 2025 | 3.78 | 3.79 | 3.61 | 3.62 | 3.62 | -4.74% | 226,908,600 |
| Dec 2, 2025 | 3.86 | 3.90 | 3.75 | 3.80 | 3.80 | -2.31% | 160,458,500 |
| Dec 1, 2025 | 3.87 | 3.93 | 3.83 | 3.89 | 3.89 | 1.04% | 212,365,500 |
| Nov 28, 2025 | 3.75 | 3.85 | 3.72 | 3.85 | 3.85 | 1.58% | 196,227,300 |
| Nov 27, 2025 | 3.94 | 3.94 | 3.78 | 3.79 | 3.79 | -4.53% | 298,770,037 |