Jiangsu Phoenix Publishing & Media Corp., Ltd. Class A 601928
SSE · China · Consumer Services
CNY 8.34+0.07 (+0.85%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.34 | +0.85% | CNY 8.28 | CNY 8.37 | CNY 8.23 | 9.51M |
| 2026-09-29 | CNY 8.27 | +1.35% | CNY 8.16 | CNY 8.28 | CNY 8.15 | 9.51M |
| 2026-09-28 | CNY 8.16 | -1.21% | CNY 8.26 | CNY 8.27 | CNY 8.11 | 10.47M |
| 2026-09-24 | CNY 8.26 | -0.24% | CNY 8.28 | CNY 8.40 | CNY 8.23 |
| 10.97M |
| 2026-09-23 | CNY 8.28 | -2.24% | CNY 8.41 | CNY 8.44 | CNY 8.24 | 13.80M |
| 2026-09-22 | CNY 8.47 | +2.42% | CNY 8.29 | CNY 8.48 | CNY 8.28 | 19.74M |
| 2026-09-21 | CNY 8.27 | +0.24% | CNY 8.27 | CNY 8.30 | CNY 8.19 | 14.71M |
| 2026-09-18 | CNY 8.25 | -0.12% | CNY 8.28 | CNY 8.31 | CNY 8.22 | 10.50M |
| 2026-09-17 | CNY 8.26 | -0.48% | CNY 8.32 | CNY 8.42 | CNY 8.24 | 10.02M |
| 2026-09-16 | CNY 8.30 | -1.78% | CNY 8.43 | CNY 8.46 | CNY 8.28 | 11.22M |
| 2026-09-15 | CNY 8.45 | -0.94% | CNY 8.55 | CNY 8.58 | CNY 8.41 | 7.08M |
| 2026-09-14 | CNY 8.53 | +0.83% | CNY 8.41 | CNY 8.58 | CNY 8.40 | 10.55M |
| 2026-09-11 | CNY 8.46 | -0.59% | CNY 8.48 | CNY 8.54 | CNY 8.36 | 13.11M |
| 2026-09-10 | CNY 8.51 | -0.93% | CNY 8.59 | CNY 8.62 | CNY 8.45 | 12.36M |
| 2026-09-09 | CNY 8.59 | -3.27% | CNY 8.81 | CNY 8.82 | CNY 8.54 | 14.52M |
| 2026-09-08 | CNY 8.88 | +1.14% | CNY 8.78 | CNY 8.98 | CNY 8.75 | 13.11M |
| 2026-09-07 | CNY 8.78 | +1.50% | CNY 8.63 | CNY 8.83 | CNY 8.60 | 14.50M |
| 2026-09-04 | CNY 8.65 | +3.22% | CNY 8.40 | CNY 8.68 | CNY 8.40 | 20.00M |
| 2026-09-03 | CNY 8.38 | 0.00% | CNY 8.40 | CNY 8.52 | CNY 8.38 | 12.40M |
| 2026-09-02 | CNY 8.38 | -2.44% | CNY 8.58 | CNY 8.61 | CNY 8.37 | 13.24M |
| 2026-09-01 | CNY 8.59 | -0.46% | CNY 8.58 | CNY 8.77 | CNY 8.57 | 15.98M |
| 2026-08-31 | CNY 8.63 | +1.89% | CNY 8.47 | CNY 8.65 | CNY 8.42 | 15.30M |
| 2026-08-28 | CNY 8.47 | +0.24% | CNY 8.46 | CNY 8.55 | CNY 8.43 | 11.17M |
| 2026-08-27 | CNY 8.45 | -1.86% | CNY 8.53 | CNY 8.58 | CNY 8.34 | 14.50M |
| 2026-08-26 | CNY 8.61 | -2.27% | CNY 8.78 | CNY 8.81 | CNY 8.59 | 15.23M |
| 2026-08-25 | CNY 8.81 | 0.00% | CNY 8.81 | CNY 8.89 | CNY 8.77 | 9.58M |
| 2026-08-24 | CNY 8.81 | +0.23% | CNY 8.78 | CNY 8.84 | CNY 8.74 | 9.37M |
| 2026-08-21 | CNY 8.79 | -6.29% | CNY 9.01 | CNY 9.02 | CNY 8.78 | 10.62M |
| 2026-08-20 | CNY 9.38 | +0.64% | CNY 9.27 | CNY 9.42 | CNY 9.23 | 11.41M |
| 2026-08-19 | CNY 9.32 | +1.41% | CNY 9.21 | CNY 9.39 | CNY 9.18 | 11.91M |
| 2026-08-18 | CNY 9.19 | -0.54% | CNY 9.24 | CNY 9.26 | CNY 9.17 | 7.39M |
| 2026-08-17 | CNY 9.24 | +0.43% | CNY 9.21 | CNY 9.25 | CNY 9.15 | 7.79M |
| 2026-08-14 | CNY 9.20 | +0.44% | CNY 9.18 | CNY 9.24 | CNY 9.12 | 6.73M |
| 2026-08-13 | CNY 9.16 | 0.00% | CNY 9.16 | CNY 9.29 | CNY 9.15 | 7.63M |
| 2026-08-12 | CNY 9.16 | +0.44% | CNY 9.18 | CNY 9.20 | CNY 9.07 | 6.20M |
| 2026-08-11 | CNY 9.12 | -1.30% | CNY 9.23 | CNY 9.27 | CNY 9.10 | 10.90M |
| 2026-08-10 | CNY 9.24 | +0.43% | CNY 9.19 | CNY 9.32 | CNY 9.15 | 10.62M |
| 2026-08-07 | CNY 9.20 | -2.02% | CNY 9.37 | CNY 9.39 | CNY 9.15 | 12.04M |
| 2026-08-06 | CNY 9.39 | -1.88% | CNY 9.59 | CNY 9.60 | CNY 9.34 | 11.34M |
| 2026-08-05 | CNY 9.57 | -1.95% | CNY 9.74 | CNY 9.82 | CNY 9.56 | 14.15M |
| 2026-08-04 | CNY 9.76 | -1.51% | CNY 9.92 | CNY 9.94 | CNY 9.73 | 11.37M |
| 2026-08-03 | CNY 9.91 | -1.10% | CNY 10.01 | CNY 10.09 | CNY 9.90 | 13.11M |
| 2026-07-31 | CNY 10.02 | +2.04% | CNY 9.83 | CNY 10.03 | CNY 9.69 | 23.99M |
| 2026-07-30 | CNY 9.82 | +0.72% | CNY 9.73 | CNY 9.88 | CNY 9.70 | 10.96M |
| 2026-07-29 | CNY 9.75 | +1.67% | CNY 9.63 | CNY 9.82 | CNY 9.55 | 11.76M |
| 2026-07-28 | CNY 9.59 | +1.48% | CNY 9.44 | CNY 9.62 | CNY 9.30 | 9.29M |
| 2026-07-27 | CNY 9.45 | -1.46% | CNY 9.62 | CNY 9.63 | CNY 9.41 | 10.04M |
| 2026-07-24 | CNY 9.59 | +0.21% | CNY 9.65 | CNY 9.78 | CNY 9.53 | 8.23M |
| 2026-07-23 | CNY 9.57 | -0.31% | CNY 9.56 | CNY 9.72 | CNY 9.55 | 7.39M |
| 2026-07-22 | CNY 9.60 | +0.73% | CNY 9.50 | CNY 9.66 | CNY 9.37 | 14.18M |
| 2026-07-21 | CNY 9.53 | -1.14% | CNY 9.65 | CNY 9.95 | CNY 9.53 | 23.03M |
| 2026-07-20 | CNY 9.64 | +2.34% | CNY 9.42 | CNY 9.67 | CNY 9.42 | 14.94M |
| 2026-07-17 | CNY 9.42 | +0.64% | CNY 9.37 | CNY 9.56 | CNY 9.35 | 13.73M |
| 2026-07-16 | CNY 9.36 | +0.11% | CNY 9.39 | CNY 9.44 | CNY 9.30 | 7.53M |
| 2026-07-15 | CNY 9.35 | +0.43% | CNY 9.34 | CNY 9.44 | CNY 9.28 | 9.32M |
| 2026-07-14 | CNY 9.31 | +0.76% | CNY 9.24 | CNY 9.38 | CNY 9.23 | 8.20M |
| 2026-07-13 | CNY 9.24 | +1.20% | CNY 9.13 | CNY 9.32 | CNY 9.04 | 9.68M |
| 2026-07-10 | CNY 9.13 | +0.44% | CNY 9.08 | CNY 9.19 | CNY 8.99 | 6.71M |
| 2026-07-09 | CNY 9.09 | -0.76% | CNY 9.16 | CNY 9.20 | CNY 9.07 | 8.16M |
| 2026-07-08 | CNY 9.16 | +1.22% | CNY 9.06 | CNY 9.21 | CNY 8.98 | 8.63M |
| 2026-07-07 | CNY 9.05 | -0.66% | CNY 9.13 | CNY 9.13 | CNY 9.00 | 5.48M |
| 2026-07-06 | CNY 9.11 | +2.24% | CNY 8.90 | CNY 9.13 | CNY 8.84 | 7.89M |
| 2026-07-03 | CNY 8.91 | -1.33% | CNY 9.03 | CNY 9.12 | CNY 8.89 | 7.53M |
| 2026-07-02 | CNY 9.03 | +2.03% | CNY 8.90 | CNY 9.04 | CNY 8.82 | 7.23M |
| 2026-07-01 | CNY 8.85 | +0.68% | CNY 8.73 | CNY 8.91 | CNY 8.73 | 6.74M |
| 2026-06-30 | CNY 8.79 | +0.92% | CNY 8.68 | CNY 8.79 | CNY 8.59 | 5.66M |
| 2026-06-29 | CNY 8.71 | -0.68% | CNY 8.74 | CNY 8.86 | CNY 8.65 | 8.80M |
| 2026-06-26 | CNY 8.77 | -0.68% | CNY 8.83 | CNY 8.88 | CNY 8.76 | 4.49M |
| 2026-06-25 | CNY 8.83 | -0.34% | CNY 8.83 | CNY 8.93 | CNY 8.81 | 5.04M |
| 2026-06-24 | CNY 8.86 | -0.78% | CNY 8.93 | CNY 9.03 | CNY 8.85 | 4.24M |
| 2026-06-23 | CNY 8.93 | -1.33% | CNY 8.97 | CNY 9.12 | CNY 8.91 | 6.27M |
| 2026-06-22 | CNY 9.05 | -0.88% | CNY 9.10 | CNY 9.14 | CNY 8.87 | 6.17M |
| 2026-06-18 | CNY 9.13 | -0.44% | CNY 9.17 | CNY 9.17 | CNY 9.07 | 6.09M |
| 2026-06-17 | CNY 9.17 | +0.11% | CNY 9.17 | CNY 9.21 | CNY 9.10 | 5.54M |
| 2026-06-16 | CNY 9.16 | -1.72% | CNY 9.33 | CNY 9.34 | CNY 9.15 | 6.01M |
| 2026-06-15 | CNY 9.32 | +0.98% | CNY 9.22 | CNY 9.34 | CNY 9.19 | 7.23M |
| 2026-06-12 | CNY 9.23 | +1.32% | CNY 9.15 | CNY 9.25 | CNY 9.01 | 9.75M |
| 2026-06-11 | CNY 9.11 | -2.15% | CNY 9.31 | CNY 9.31 | CNY 9.06 | 9.41M |
| 2026-06-10 | CNY 9.31 | +2.99% | CNY 9.00 | CNY 9.34 | CNY 9.00 | 12.79M |
| 2026-06-09 | CNY 9.04 | +0.78% | CNY 9.00 | CNY 9.14 | CNY 8.96 | 5.27M |
| 2026-06-08 | CNY 8.97 | -0.22% | CNY 8.96 | CNY 9.04 | CNY 8.90 | 5.61M |
| 2026-06-05 | CNY 8.99 | +2.04% | CNY 8.82 | CNY 8.99 | CNY 8.82 | 5.02M |
| 2026-06-04 | CNY 8.81 | -0.68% | CNY 8.92 | CNY 8.93 | CNY 8.78 | 4.33M |
| 2026-06-03 | CNY 8.87 | -1.77% | CNY 9.02 | CNY 9.03 | CNY 8.83 | 8.02M |
| 2026-06-02 | CNY 9.03 | -1.74% | CNY 9.19 | CNY 9.23 | CNY 9.00 | 9.16M |
| 2026-06-01 | CNY 9.19 | +2.68% | CNY 8.88 | CNY 9.20 | CNY 8.88 | 9.81M |
| 2026-05-29 | CNY 8.95 | +1.94% | CNY 8.75 | CNY 8.97 | CNY 8.74 | 8.70M |
| 2026-05-28 | CNY 8.78 | -0.90% | CNY 8.86 | CNY 8.89 | CNY 8.66 | 6.82M |
| 2026-05-27 | CNY 8.86 | -1.66% | CNY 8.97 | CNY 9.05 | CNY 8.84 | 6.18M |
| 2026-05-26 | CNY 9.01 | +0.33% | CNY 8.96 | CNY 9.03 | CNY 8.92 | 4.31M |