JiShi Media Co., Ltd. Class A 601929
SSE · Çin · Endüstriyel Hizmetler
CNY 2,31-0,06 (-%2,53)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |