Shanghai - Delayed Quote CNY

Jiangsu Phoenix Publishing & Media Corporation Limited (601928.SS)

11.84

+0.06

+(0.51%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 18, 2025	11.80	11.88	11.73	11.84	11.84	6,801,800
Apr 17, 2025	12.03	12.04	11.72	11.78	11.78	13,079,101
Apr 16, 2025	11.99	12.20	11.89	12.04	12.04	12,107,200
Apr 15, 2025	11.93	12.06	11.83	11.99	11.99	12,087,949
Apr 14, 2025	11.94	12.10	11.61	11.88	11.88	26,299,417
Apr 11, 2025	11.98	12.22	11.90	11.97	11.97	32,734,125
Apr 10, 2025	11.74	12.14	11.70	11.97	11.97	37,713,929
Apr 9, 2025	11.50	11.98	11.30	11.86	11.86	39,870,300
Apr 8, 2025	11.32	11.68	11.25	11.55	11.55	30,181,609
Apr 7, 2025	11.13	11.57	11.07	11.33	11.33	51,135,886
Apr 3, 2025	11.20	11.58	11.17	11.54	11.54	25,081,734
Apr 2, 2025	11.20	11.34	11.20	11.28	11.28	18,470,989
Apr 1, 2025	11.01	11.39	11.01	11.23	11.23	31,075,660
Mar 31, 2025	10.92	11.08	10.87	10.97	10.97	17,688,085
Mar 28, 2025	10.78	10.98	10.75	10.94	10.94	19,898,614
Mar 27, 2025	10.62	10.86	10.60	10.80	10.80	23,877,996
Mar 26, 2025	10.66	10.67	10.55	10.64	10.64	12,031,521
Mar 25, 2025	10.69	10.71	10.55	10.64	10.64	13,080,211
Mar 24, 2025	10.61	10.77	10.57	10.68	10.68	29,142,067
Mar 21, 2025	10.46	10.65	10.44	10.62	10.62	21,088,625
Mar 20, 2025	10.47	10.52	10.41	10.46	10.46	7,698,910
Mar 19, 2025	10.58	10.59	10.45	10.47	10.47	10,370,230
Mar 18, 2025	10.60	10.61	10.50	10.58	10.58	9,465,887
Mar 17, 2025	10.67	10.68	10.55	10.58	10.58	16,014,637
Mar 14, 2025	10.57	10.67	10.53	10.65	10.65	15,509,291
Mar 13, 2025	10.63	10.63	10.50	10.56	10.56	13,255,209
Mar 12, 2025	10.50	10.68	10.49	10.65	10.65	16,602,363
Mar 11, 2025	10.38	10.50	10.35	10.50	10.50	9,370,804
Mar 10, 2025	10.61	10.63	10.40	10.46	10.46	13,848,624
Mar 7, 2025	10.63	10.70	10.54	10.61	10.61	17,281,086
Mar 6, 2025	10.48	10.65	10.39	10.63	10.63	17,969,881
Mar 5, 2025	10.50	10.54	10.33	10.44	10.44	13,978,958
Mar 4, 2025	10.44	10.62	10.42	10.52	10.52	15,397,291
Mar 3, 2025	10.49	10.58	10.43	10.48	10.48	12,456,603
Feb 28, 2025	10.53	10.63	10.43	10.48	10.48	12,988,510
Feb 27, 2025	10.61	10.65	10.47	10.59	10.59	12,894,181
Feb 26, 2025	10.64	10.66	10.59	10.62	10.62	10,278,638
Feb 25, 2025	10.80	10.82	10.56	10.60	10.60	17,190,661
Feb 24, 2025	10.95	11.01	10.78	10.86	10.86	16,461,808
Feb 21, 2025	10.95	10.97	10.84	10.95	10.95	10,905,782
Feb 20, 2025	11.01	11.09	10.87	10.92	10.92	15,772,678
Feb 19, 2025	11.06	11.15	10.98	11.04	11.04	15,039,001
Feb 18, 2025	11.24	11.33	11.05	11.10	11.10	14,719,836
Feb 17, 2025	11.60	11.60	11.27	11.29	11.29	19,566,200
Feb 14, 2025	11.35	11.57	11.17	11.55	11.55	21,498,202
Feb 13, 2025	11.42	11.45	11.21	11.33	11.33	13,118,531
Feb 12, 2025	11.34	11.47	11.26	11.36	11.36	14,003,863
Feb 11, 2025	11.13	11.43	11.09	11.37	11.37	20,252,895
Feb 10, 2025	11.13	11.28	11.12	11.17	11.17	16,710,854
Feb 7, 2025	11.12	11.21	11.00	11.13	11.13	24,698,152
Feb 6, 2025	11.16	11.30	11.05	11.15	11.15	20,260,086
Feb 5, 2025	11.35	11.35	11.06	11.23	11.23	19,635,797
Jan 27, 2025	11.32	11.33	11.08	11.26	11.26	24,735,210
Jan 24, 2025	10.67	11.37	10.61	11.26	11.26	35,380,099
Jan 23, 2025	10.51	10.80	10.43	10.73	10.73	21,325,345
Jan 22, 2025	10.42	10.50	10.28	10.45	10.45	13,324,793
Jan 21, 2025	10.68	10.69	10.39	10.47	10.47	14,393,877
Jan 20, 2025	10.70	10.73	10.53	10.62	10.62	11,273,703
Jan 17, 2025	10.41	10.72	10.32	10.65	10.65	18,962,575
Jan 16, 2025	10.57	10.68	10.36	10.48	10.48	23,521,393
Jan 15, 2025	10.50	10.73	10.47	10.54	10.54	16,843,700
Jan 14, 2025	10.29	10.57	10.16	10.55	10.55	26,592,457
Jan 13, 2025	10.43	10.60	10.18	10.25	10.25	18,917,500
Jan 10, 2025	10.85	10.91	10.47	10.50	10.50	32,819,618
Jan 9, 2025	11.38	11.38	10.89	10.90	10.90	28,062,095
Jan 8, 2025	11.06	11.55	10.96	11.38	11.38	23,360,672
Jan 7, 2025	11.18	11.21	10.97	11.11	11.11	17,653,688
Jan 6, 2025	11.45	11.60	11.06	11.21	11.21	32,676,744
Jan 3, 2025	11.41	11.71	11.32	11.51	11.51	40,099,258
Jan 2, 2025	11.47	11.99	11.32	11.42	11.42	44,926,684
Dec 31, 2024	11.46	11.71	11.42	11.54	11.54	37,483,522
Dec 30, 2024	11.21	11.70	11.14	11.46	11.46	32,767,380
Dec 27, 2024	11.32	11.39	11.09	11.21	11.21	15,976,688
Dec 26, 2024	11.34	11.47	11.29	11.32	11.32	15,108,227
Dec 25, 2024	11.30	11.45	11.20	11.38	11.38	16,378,829
Dec 24, 2024	11.01	11.29	10.97	11.29	11.29	17,516,567
Dec 23, 2024	11.19	11.28	10.99	11.02	11.02	21,917,339
Dec 20, 2024	11.22	11.29	11.10	11.20	11.20	17,447,394
Dec 19, 2024	11.18	11.32	11.06	11.28	11.28	20,200,821
Dec 18, 2024	11.12	11.56	11.12	11.32	11.32	37,006,284
Dec 17, 2024	11.12	11.29	11.00	11.14	11.14	31,588,104
Dec 16, 2024	11.02	11.28	10.82	11.17	11.17	32,748,948
Dec 13, 2024	11.07	11.30	11.02	11.09	11.09	38,883,002
Dec 12, 2024	11.40	11.40	11.01	11.12	11.12	31,782,653
Dec 11, 2024	11.14	11.67	11.01	11.33	11.33	43,669,355
Dec 10, 2024	11.52	11.60	11.10	11.12	11.12	33,846,262
Dec 9, 2024	11.29	11.42	11.05	11.29	11.29	33,853,823
Dec 6, 2024	10.63	11.40	10.56	11.31	11.31	66,511,539
Dec 5, 2024	10.46	10.64	10.46	10.60	10.60	16,723,348
Dec 4, 2024	10.49	10.57	10.40	10.49	10.49	14,743,110
Dec 3, 2024	10.43	10.57	10.34	10.53	10.53	18,269,837
Dec 2, 2024	10.52	10.56	10.41	10.47	10.47	18,108,302
Nov 29, 2024	10.38	10.54	10.37	10.47	10.47	12,367,267
Nov 28, 2024	10.46	10.60	10.37	10.37	10.37	13,759,453
Nov 27, 2024	10.23	10.44	10.12	10.43	10.43	12,949,731
Nov 26, 2024	10.30	10.46	10.26	10.27	10.27	10,539,555
Nov 25, 2024	10.20	10.33	10.13	10.32	10.32	14,194,252
Nov 22, 2024	10.37	10.48	10.19	10.20	10.20	15,562,600
Nov 21, 2024	10.48	10.51	10.33	10.38	10.38	12,067,222
Nov 20, 2024	10.40	10.56	10.32	10.51	10.51	15,870,184
Nov 19, 2024	10.50	10.52	10.27	10.42	10.42	16,991,911
Nov 18, 2024	10.73	10.77	10.35	10.53	10.53	21,850,892
Nov 15, 2024	10.57	10.81	10.54	10.66	10.66	20,926,926
Nov 14, 2024	10.80	10.96	10.54	10.58	10.58	23,774,540
Nov 13, 2024	10.92	11.02	10.72	10.90	10.90	32,179,840
Nov 12, 2024	10.84	11.12	10.80	10.96	10.96	66,999,516
Nov 11, 2024	10.40	10.63	10.35	10.63	10.63	26,412,086
Nov 8, 2024	10.46	10.55	10.34	10.40	10.40	24,716,725
Nov 7, 2024	10.25	10.41	10.21	10.41	10.41	20,131,696
Nov 6, 2024	10.20	10.32	10.16	10.30	10.30	23,511,005
Nov 5, 2024	10.18	10.25	10.08	10.24	10.24	23,473,900
Nov 4, 2024	10.19	10.21	10.06	10.20	10.20	16,076,724
Nov 1, 2024	10.12	10.24	9.99	10.15	10.15	23,185,733
Oct 31, 2024	10.29	10.32	10.01	10.08	10.08	33,443,400
Oct 30, 2024	10.55	10.56	10.35	10.41	10.41	22,614,899
Oct 29, 2024	11.10	11.15	10.53	10.59	10.59	44,229,165
Oct 28, 2024	10.84	11.03	10.83	10.99	10.99	29,736,236
Oct 25, 2024	10.83	10.92	10.80	10.87	10.87	15,712,411
Oct 24, 2024	10.80	10.93	10.67	10.89	10.89	20,891,200
Oct 23, 2024	10.99	11.01	10.73	10.86	10.86	28,980,035
Oct 22, 2024	10.87	11.29	10.85	11.01	11.01	38,557,379
Oct 21, 2024	11.02	11.19	10.86	10.91	10.91	34,925,694
Oct 18, 2024	10.90	11.17	10.80	11.01	11.01	30,612,983
Oct 17, 2024	11.20	11.44	10.91	10.93	10.93	24,508,387
Oct 16, 2024	10.90	11.27	10.81	11.11	11.11	17,800,668
Oct 15, 2024	11.19	11.30	10.98	10.98	10.98	19,449,758
Oct 14, 2024	11.18	11.44	10.93	11.26	11.26	22,693,583
Oct 11, 2024	11.62	11.69	11.03	11.11	11.11	31,358,300
Oct 10, 2024	10.97	11.95	10.96	11.55	11.55	52,918,799
Oct 9, 2024	11.72	11.75	10.85	10.88	10.88	41,867,552
Oct 8, 2024	13.16	13.21	11.55	11.91	11.91	68,495,910
Sep 30, 2024	11.50	12.20	11.14	12.01	12.01	56,406,201
Sep 27, 2024	11.03	11.26	10.86	11.26	11.26	20,026,449
Sep 26, 2024	10.94	11.02	10.52	10.98	10.98	25,572,241
Sep 25, 2024	10.79	11.37	10.78	10.93	10.93	22,391,399
Sep 24, 2024	10.65	10.90	10.33	10.78	10.78	23,437,801
Sep 23, 2024	10.83	10.94	10.55	10.65	10.65	13,445,897
Sep 20, 2024	11.05	11.12	10.80	10.84	10.84	11,487,675
Sep 19, 2024	11.43	11.45	10.99	11.07	11.07	18,118,790
Sep 18, 2024	11.50	11.65	11.37	11.44	11.44	9,998,676
Sep 13, 2024	11.52	11.64	11.41	11.55	11.55	9,555,459
Sep 12, 2024	11.52	11.61	11.35	11.53	11.53	13,914,552
Sep 11, 2024	11.62	11.70	11.38	11.52	11.52	14,291,002
Sep 10, 2024	11.48	11.63	11.31	11.60	11.60	15,037,594
Sep 9, 2024	11.54	11.65	11.34	11.44	11.44	13,568,092
Sep 6, 2024	11.34	11.64	11.21	11.55	11.55	12,716,100
Sep 5, 2024	11.13	11.45	11.08	11.37	11.37	12,921,893
Sep 4, 2024	10.75	11.30	10.69	11.22	11.22	16,557,700
Sep 3, 2024	10.65	10.92	10.58	10.85	10.85	12,179,601
Sep 2, 2024	10.50	10.76	10.41	10.63	10.63	15,151,440
Aug 30, 2024	10.90	10.94	10.30	10.63	10.63	19,572,458
Aug 29, 2024	10.79	10.91	10.62	10.65	10.65	9,763,616
Aug 28, 2024	10.79	10.98	10.72	10.92	10.92	8,825,526
Aug 27, 2024	10.90	10.99	10.79	10.89	10.89	8,523,198
Aug 26, 2024	10.88	11.03	10.55	10.96	10.96	12,898,940
Aug 23, 2024	10.80	10.92	10.60	10.88	10.88	9,787,381
Aug 22, 2024	10.85	11.02	10.73	10.89	10.89	13,226,336
Aug 21, 2024	10.90	10.98	10.75	10.89	10.89	11,597,931
Aug 20, 2024	10.85	10.99	10.71	10.95	10.95	15,158,216
Aug 19, 2024	10.63	10.90	10.59	10.86	10.86	11,530,855
Aug 16, 2024	10.57	10.71	10.42	10.63	10.63	12,703,955
Aug 15, 2024	10.57	10.72	10.46	10.58	10.58	13,678,599
Aug 14, 2024	10.17	10.74	10.17	10.65	10.65	23,546,410
Aug 13, 2024	10.24	10.33	10.06	10.15	10.15	10,073,100
Aug 12, 2024	9.71	10.40	9.67	10.24	10.24	29,142,010
Aug 9, 2024	10.05	10.06	9.61	9.73	9.73	20,527,902
Aug 8, 2024	10.06	10.18	9.93	10.05	10.05	16,386,123
Aug 7, 2024	10.17	10.38	9.99	10.11	10.11	22,639,370
Aug 6, 2024	10.30	10.36	10.04	10.21	10.21	10,059,572
Aug 5, 2024	10.14	10.47	10.12	10.25	10.25	12,206,110
Aug 2, 2024	10.12	10.30	9.93	10.20	10.20	10,165,164
Aug 1, 2024	10.27	10.47	10.11	10.16	10.16	13,750,115
Jul 31, 2024	10.21	10.44	10.17	10.33	10.33	17,082,695
Jul 30, 2024	10.22	10.34	10.08	10.22	10.22	8,379,560
Jul 29, 2024	10.32	10.41	10.18	10.22	10.22	7,336,336
Jul 26, 2024	10.48	10.54	10.28	10.33	10.33	9,467,916
Jul 25, 2024	10.23	10.67	10.15	10.54	10.54	13,061,269
Jul 24, 2024	10.11	10.40	10.09	10.27	10.27	9,360,024
Jul 23, 2024	10.25	10.32	10.03	10.12	10.12	13,192,960
Jul 22, 2024	10.16	10.30	10.09	10.26	10.26	8,778,300
Jul 19, 2024	10.33	10.48	10.14	10.20	10.20	7,576,400
Jul 18, 2024	10.24	10.34	10.08	10.33	10.33	6,957,697
Jul 17, 2024	10.39	10.61	10.28	10.28	10.28	7,269,636
Jul 16, 2024	10.45	10.56	10.33	10.48	10.48	7,199,988
Jul 15, 2024	10.25	10.79	10.07	10.50	10.50	18,641,739
Jul 12, 2024	0.5 Dividend
Jul 12, 2024	10.24	10.36	10.01	10.20	10.20	17,183,820
Jul 11, 2024	10.96	11.03	10.48	10.75	10.25	19,019,129
Jul 10, 2024	11.48	11.50	10.88	10.91	10.40	24,203,041
Jul 9, 2024	11.44	11.60	11.31	11.55	11.01	12,960,282
Jul 8, 2024	11.72	11.83	11.34	11.43	10.90	15,866,949
Jul 5, 2024	11.20	11.20	11.20	11.20	10.68	-
Jul 4, 2024	11.21	11.48	11.20	11.20	10.68	10,589,100
Jul 3, 2024	11.22	11.42	11.12	11.22	10.70	9,024,877
Jul 2, 2024	11.45	11.52	11.13	11.24	10.72	11,479,000
Jul 1, 2024	10.87	11.49	10.80	11.45	10.92	16,248,352
Jun 28, 2024	10.98	11.22	10.93	10.96	10.45	12,415,500
Jun 27, 2024	11.10	11.17	10.88	11.05	10.54	12,646,900
Jun 26, 2024	11.09	11.28	10.80	11.15	10.63	11,751,700
Jun 25, 2024	11.21	11.35	10.99	11.10	10.58	9,481,000
Jun 24, 2024	11.28	11.37	11.09	11.22	10.70	10,365,500
Jun 21, 2024	11.18	11.45	11.18	11.33	10.80	11,410,100
Jun 20, 2024	11.09	11.34	11.04	11.28	10.76	12,763,410
Jun 19, 2024	11.22	11.25	11.08	11.09	10.57	8,022,722
Jun 18, 2024	11.40	11.46	11.14	11.20	10.68	12,394,745
Jun 17, 2024	11.59	11.73	11.25	11.40	10.87	14,675,354
Jun 14, 2024	11.54	11.70	11.36	11.48	10.95	16,104,897
Jun 13, 2024	11.33	11.63	11.14	11.54	11.00	18,560,302
Jun 12, 2024	10.81	11.46	10.75	11.40	10.87	18,686,300
Jun 11, 2024	11.20	11.23	10.81	10.82	10.32	14,454,950
Jun 7, 2024	11.18	11.33	11.01	11.27	10.75	11,987,900
Jun 6, 2024	11.04	11.23	10.95	11.13	10.61	9,879,300
Jun 5, 2024	11.23	11.40	10.99	11.06	10.55	12,058,451
Jun 4, 2024	10.91	11.34	10.84	11.27	10.75	13,868,320
Jun 3, 2024	10.79	11.06	10.67	10.94	10.43	10,613,155
May 31, 2024	10.78	10.94	10.73	10.73	10.23	10,338,810
May 30, 2024	10.98	11.07	10.76	10.80	10.30	8,634,599
May 29, 2024	10.99	11.20	10.95	11.00	10.49	8,583,315
May 28, 2024	11.26	11.33	11.08	11.12	10.60	12,180,151
May 27, 2024	10.97	11.40	10.88	11.36	10.83	15,729,026
May 24, 2024	10.95	11.18	10.92	10.97	10.46	7,969,996
May 23, 2024	11.23	11.34	10.97	11.05	10.54	10,995,573
May 22, 2024	11.37	11.47	11.23	11.28	10.76	8,747,227
May 21, 2024	11.28	11.68	11.14	11.40	10.87	16,951,354
May 20, 2024	10.82	11.38	10.63	11.30	10.77	25,810,884
May 17, 2024	10.92	11.11	10.68	10.82	10.32	13,423,389
May 16, 2024	10.84	11.10	10.84	10.96	10.45	18,135,885
May 15, 2024	10.72	11.08	10.49	10.84	10.34	24,338,084
May 14, 2024	10.39	10.82	10.31	10.76	10.26	23,961,611
May 13, 2024	10.41	10.43	10.21	10.39	9.91	19,093,888
May 10, 2024	10.56	10.62	10.32	10.47	9.98	15,699,800
May 9, 2024	10.40	10.58	10.33	10.55	10.06	13,672,477
May 8, 2024	10.47	10.50	10.21	10.44	9.95	16,906,467
May 7, 2024	10.28	10.53	10.24	10.47	9.98	21,061,795
May 6, 2024	10.25	10.50	10.23	10.30	9.82	29,497,915
Apr 30, 2024	10.11	10.29	9.82	10.20	9.73	32,331,040
Apr 29, 2024	10.08	10.29	10.06	10.18	9.71	28,095,314
Apr 26, 2024	10.09	10.23	10.03	10.13	9.66	24,301,915
Apr 25, 2024	10.16	10.29	10.06	10.14	9.67	15,413,785
Apr 24, 2024	10.42	10.49	9.95	10.30	9.82	25,645,193
Apr 23, 2024	10.87	11.04	10.45	10.50	10.01	22,719,106
Apr 22, 2024	11.15	11.27	10.77	10.80	10.30	23,051,894
Apr 19, 2024	11.09	11.44	11.06	11.22	10.70	16,238,867
Apr 18, 2024	11.27	11.42	11.16	11.26	10.74	18,428,652

601811.SS Xinhua Winshare Publishing and Media Co., Ltd.

15.45

+0.78%

SCHAo.XC

4210.SR Saudi Research and Media Group

174.00

-2.79%

SCHB.OL Schibsted ASA

297.80

+1.09%

9468.T Kadokawa Corporation

3,866.00

+1.39%

FUTR.L Future plc

719.00

-0.55%

NYT The New York Times Company

49.27

+0.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jiangsu Phoenix Publishing & Media Corporation Limited (601928.SS)

Related Tickers