JiShi Media Co., Ltd. Class A 601929
SSE · China · Industrial Services
CNY 2.31-0.06 (-2.53%)
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 2.31 | -2.53% | CNY 2.35 | CNY 2.38 | CNY 2.27 | 97.87M |
| 2026-09-29 | CNY 2.37 | +4.41% | CNY 2.26 | CNY 2.40 | CNY 2.24 | 140.80M |
| 2026-09-28 | CNY 2.27 | -4.22% | CNY 2.34 | CNY 2.37 | CNY 2.25 | 98.61M |
| 2026-09-24 | CNY 2.37 | -1.25% | CNY 2.40 | CNY 2.56 | CNY 2.35 | 153.50M |
| 2026-09-23 | CNY 2.40 | -5.51% | CNY 2.52 | CNY 2.54 | CNY 2.39 | 148.42M |
| 2026-09-22 | CNY 2.54 | +3.25% | CNY 2.47 | CNY 2.60 | CNY 2.43 | 201.72M |
| 2026-09-21 | CNY 2.46 | +2.07% | CNY 2.43 | CNY 2.49 | CNY 2.39 | 105.87M |
| 2026-09-18 | CNY 2.41 | -1.63% | CNY 2.44 | CNY 2.48 | CNY 2.39 | 96.41M |
| 2026-09-17 | CNY 2.45 | +3.38% | CNY 2.36 | CNY 2.50 | CNY 2.34 | 132.41M |
| 2026-09-16 | CNY 2.37 | +0.85% | CNY 2.32 | CNY 2.38 | CNY 2.31 | 71.19M |
| 2026-09-15 | CNY 2.35 | -4.86% | CNY 2.46 | CNY 2.48 | CNY 2.35 | 98.20M |
| 2026-09-14 | CNY 2.47 | -0.80% | CNY 2.47 | CNY 2.54 | CNY 2.45 | 107.16M |
| 2026-09-11 | CNY 2.49 | +0.81% | CNY 2.45 | CNY 2.50 | CNY 2.38 | 121.73M |
| 2026-09-10 | CNY 2.47 | -2.37% | CNY 2.52 | CNY 2.53 | CNY 2.47 | 104.85M |
| 2026-09-09 | CNY 2.53 | -4.89% | CNY 2.63 | CNY 2.65 | CNY 2.48 | 188.50M |
| 2026-09-08 | CNY 2.66 | +3.91% | CNY 2.59 | CNY 2.72 | CNY 2.55 | 238.45M |
| 2026-09-07 | CNY 2.56 | +1.59% | CNY 2.50 | CNY 2.58 | CNY 2.50 | 133.51M |
| 2026-09-04 | CNY 2.52 | +1.61% | CNY 2.49 | CNY 2.69 | CNY 2.48 | 199.01M |
| 2026-09-03 | CNY 2.48 | -2.75% | CNY 2.54 | CNY 2.64 | CNY 2.46 | 166.36M |
| 2026-09-02 | CNY 2.55 | -3.04% | CNY 2.62 | CNY 2.65 | CNY 2.52 | 226.14M |
| 2026-09-01 | CNY 2.63 | +2.33% | CNY 2.55 | CNY 2.70 | CNY 2.51 | 361.35M |
| 2026-08-31 | CNY 2.57 | +9.83% | CNY 2.32 | CNY 2.57 | CNY 2.31 | 209.83M |
| 2026-08-28 | CNY 2.34 | +0.43% | CNY 2.33 | CNY 2.35 | CNY 2.32 | 52.88M |
| 2026-08-27 | CNY 2.33 | 0.00% | CNY 2.32 | CNY 2.34 | CNY 2.29 | 45.50M |
| 2026-08-26 | CNY 2.33 | 0.00% | CNY 2.31 | CNY 2.36 | CNY 2.30 | 49.64M |
| 2026-08-25 | CNY 2.33 | +3.10% | CNY 2.24 | CNY 2.34 | CNY 2.23 | 75.02M |
| 2026-08-24 | CNY 2.26 | -1.31% | CNY 2.29 | CNY 2.30 | CNY 2.23 | 44.52M |
| 2026-08-21 | CNY 2.29 | 0.00% | CNY 2.27 | CNY 2.30 | CNY 2.23 | 45.30M |
| 2026-08-20 | CNY 2.29 | +2.69% | CNY 2.26 | CNY 2.31 | CNY 2.23 | 69.84M |
| 2026-08-19 | CNY 2.23 | -5.11% | CNY 2.31 | CNY 2.33 | CNY 2.22 | 78.44M |
| 2026-08-18 | CNY 2.35 | -2.49% | CNY 2.41 | CNY 2.41 | CNY 2.32 | 70.63M |
| 2026-08-17 | CNY 2.41 | 0.00% | CNY 2.42 | CNY 2.42 | CNY 2.35 | 55.12M |
| 2026-08-14 | CNY 2.41 | -2.82% | CNY 2.49 | CNY 2.49 | CNY 2.37 | 80.53M |
| 2026-08-13 | CNY 2.48 | -1.98% | CNY 2.52 | CNY 2.58 | CNY 2.47 | 100.15M |
| 2026-08-12 | CNY 2.53 | +2.02% | CNY 2.46 | CNY 2.55 | CNY 2.46 | 112.61M |
| 2026-08-11 | CNY 2.48 | +2.06% | CNY 2.42 | CNY 2.55 | CNY 2.40 | 97.88M |
| 2026-08-10 | CNY 2.43 | +1.67% | CNY 2.39 | CNY 2.43 | CNY 2.36 | 62.93M |
| 2026-08-07 | CNY 2.39 | -2.45% | CNY 2.45 | CNY 2.45 | CNY 2.35 | 76.55M |
| 2026-08-06 | CNY 2.45 | -2.39% | CNY 2.50 | CNY 2.53 | CNY 2.41 | 97.33M |
| 2026-08-05 | CNY 2.51 | +1.21% | CNY 2.48 | CNY 2.54 | CNY 2.45 | 121.78M |
| 2026-08-04 | CNY 2.48 | +3.77% | CNY 2.41 | CNY 2.49 | CNY 2.40 | 110.37M |
| 2026-08-03 | CNY 2.39 | +2.14% | CNY 2.35 | CNY 2.40 | CNY 2.34 | 85.10M |
| 2026-07-31 | CNY 2.34 | +3.54% | CNY 2.26 | CNY 2.37 | CNY 2.26 | 124.73M |
| 2026-07-30 | CNY 2.26 | -1.74% | CNY 2.28 | CNY 2.36 | CNY 2.26 | 97.76M |
| 2026-07-29 | CNY 2.30 | +1.32% | CNY 2.26 | CNY 2.31 | CNY 2.25 | 90.85M |
| 2026-07-28 | CNY 2.27 | +1.34% | CNY 2.22 | CNY 2.32 | CNY 2.22 | 95.19M |
| 2026-07-27 | CNY 2.24 | +3.23% | CNY 2.15 | CNY 2.25 | CNY 2.14 | 96.38M |
| 2026-07-24 | CNY 2.17 | -3.98% | CNY 2.23 | CNY 2.25 | CNY 2.17 | 79.42M |
| 2026-07-23 | CNY 2.26 | +3.20% | CNY 2.18 | CNY 2.26 | CNY 2.18 | 101.67M |
| 2026-07-22 | CNY 2.19 | -0.45% | CNY 2.19 | CNY 2.23 | CNY 2.17 | 78.52M |
| 2026-07-21 | CNY 2.20 | +0.92% | CNY 2.18 | CNY 2.22 | CNY 2.09 | 110.23M |
| 2026-07-20 | CNY 2.18 | +0.93% | CNY 2.16 | CNY 2.23 | CNY 2.15 | 92.37M |
| 2026-07-17 | CNY 2.16 | -6.09% | CNY 2.27 | CNY 2.35 | CNY 2.14 | 125.20M |
| 2026-07-16 | CNY 2.30 | +3.14% | CNY 2.21 | CNY 2.31 | CNY 2.19 | 124.74M |
| 2026-07-15 | CNY 2.23 | +1.83% | CNY 2.18 | CNY 2.29 | CNY 2.17 | 116.03M |
| 2026-07-14 | CNY 2.19 | +1.39% | CNY 2.15 | CNY 2.20 | CNY 2.09 | 95.77M |
| 2026-07-13 | CNY 2.16 | -7.69% | CNY 2.32 | CNY 2.37 | CNY 2.15 | 145.09M |
| 2026-07-10 | CNY 2.34 | +5.41% | CNY 2.21 | CNY 2.41 | CNY 2.17 | 193.34M |
| 2026-07-09 | CNY 2.22 | +1.37% | CNY 2.19 | CNY 2.26 | CNY 2.16 | 93.85M |
| 2026-07-08 | CNY 2.19 | +1.39% | CNY 2.15 | CNY 2.22 | CNY 2.13 | 74.96M |
| 2026-07-07 | CNY 2.16 | -2.26% | CNY 2.22 | CNY 2.23 | CNY 2.15 | 66.72M |
| 2026-07-06 | CNY 2.21 | -2.64% | CNY 2.28 | CNY 2.30 | CNY 2.20 | 61.47M |
| 2026-07-03 | CNY 2.27 | -0.87% | CNY 2.28 | CNY 2.31 | CNY 2.23 | 70.70M |
| 2026-07-02 | CNY 2.29 | -0.87% | CNY 2.33 | CNY 2.39 | CNY 2.28 | 92.16M |
| 2026-07-01 | CNY 2.31 | +3.59% | CNY 2.25 | CNY 2.34 | CNY 2.21 | 119.01M |
| 2026-06-30 | CNY 2.23 | +1.36% | CNY 2.20 | CNY 2.26 | CNY 2.16 | 77.98M |
| 2026-06-29 | CNY 2.20 | -1.35% | CNY 2.22 | CNY 2.25 | CNY 2.16 | 69.90M |
| 2026-06-26 | CNY 2.23 | -1.33% | CNY 2.25 | CNY 2.29 | CNY 2.21 | 70.19M |
| 2026-06-25 | CNY 2.26 | -0.44% | CNY 2.26 | CNY 2.30 | CNY 2.23 | 59.67M |
| 2026-06-24 | CNY 2.27 | -3.81% | CNY 2.36 | CNY 2.37 | CNY 2.22 | 82.97M |
| 2026-06-23 | CNY 2.36 | 0.00% | CNY 2.34 | CNY 2.42 | CNY 2.33 | 75.39M |
| 2026-06-22 | CNY 2.36 | 0.00% | CNY 2.35 | CNY 2.37 | CNY 2.27 | 88.55M |
| 2026-06-18 | CNY 2.36 | -2.88% | CNY 2.43 | CNY 2.44 | CNY 2.36 | 60.36M |
| 2026-06-17 | CNY 2.43 | -3.95% | CNY 2.49 | CNY 2.50 | CNY 2.42 | 78.04M |
| 2026-06-16 | CNY 2.53 | +4.12% | CNY 2.42 | CNY 2.54 | CNY 2.37 | 126.36M |
| 2026-06-15 | CNY 2.43 | +0.83% | CNY 2.42 | CNY 2.48 | CNY 2.41 | 55.06M |
| 2026-06-12 | CNY 2.41 | +0.84% | CNY 2.40 | CNY 2.44 | CNY 2.35 | 64.62M |
| 2026-06-11 | CNY 2.39 | -4.78% | CNY 2.47 | CNY 2.48 | CNY 2.38 | 72.08M |
| 2026-06-10 | CNY 2.51 | +1.21% | CNY 2.45 | CNY 2.62 | CNY 2.43 | 88.29M |
| 2026-06-09 | CNY 2.48 | +1.64% | CNY 2.45 | CNY 2.53 | CNY 2.37 | 80.13M |
| 2026-06-08 | CNY 2.44 | -5.79% | CNY 2.52 | CNY 2.57 | CNY 2.43 | 93.29M |
| 2026-06-05 | CNY 2.59 | +0.39% | CNY 2.57 | CNY 2.62 | CNY 2.52 | 77.54M |
| 2026-06-04 | CNY 2.58 | -5.49% | CNY 2.70 | CNY 2.71 | CNY 2.56 | 123.13M |
| 2026-06-03 | CNY 2.73 | -3.53% | CNY 2.82 | CNY 2.83 | CNY 2.70 | 111.50M |
| 2026-06-02 | CNY 2.83 | -1.74% | CNY 2.86 | CNY 2.87 | CNY 2.80 | 71.79M |
| 2026-06-01 | CNY 2.88 | +1.41% | CNY 2.85 | CNY 2.88 | CNY 2.80 | 83.58M |
| 2026-05-29 | CNY 2.84 | -1.73% | CNY 2.87 | CNY 2.89 | CNY 2.82 | 104.31M |
| 2026-05-28 | CNY 2.89 | -2.36% | CNY 2.91 | CNY 2.91 | CNY 2.85 | 137.63M |
| 2026-05-27 | CNY 2.96 | +1.37% | CNY 2.92 | CNY 3.03 | CNY 2.89 | 178.65M |
| 2026-05-26 | CNY 2.92 | -5.81% | CNY 3.00 | CNY 3.01 | CNY 2.90 | 252.21M |