Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

JiShi Media Co., Ltd. (601929.SS)

1.7400
+0.0300
+(1.75%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.71001.76001.71001.74001.740074,373,196
Apr 29, 20251.70001.73001.70001.71001.710042,683,000
Apr 28, 20251.71001.74001.68001.72001.720062,810,800
Apr 25, 20251.71001.75001.71001.71001.710055,810,602
Apr 24, 20251.74001.74001.70001.70001.700061,614,502
Apr 23, 20251.75001.78001.74001.74001.740050,896,400
Apr 22, 20251.76001.79001.74001.75001.750055,212,000
Apr 21, 20251.73001.77001.72001.77001.770063,126,614
Apr 18, 20251.73001.75001.72001.74001.740053,086,700
Apr 17, 20251.72001.77001.71001.75001.750065,203,099
Apr 16, 20251.75001.76001.70001.73001.730062,631,795
Apr 15, 20251.77001.80001.73001.76001.760070,803,700
Apr 14, 20251.75001.80001.74001.77001.770092,889,500
Apr 11, 20251.71001.79001.69001.73001.730076,128,055
Apr 10, 20251.71001.78001.69001.73001.7300122,444,596
Apr 9, 20251.61001.71001.50001.68001.6800136,713,928
Apr 8, 20251.61001.69001.60001.66001.660085,969,741
Apr 7, 20251.75001.75001.67001.67001.670099,914,610
Apr 3, 20251.85001.88001.84001.85001.850056,768,710
Apr 2, 20251.84001.90001.83001.87001.870087,674,699
Apr 1, 20251.83001.86001.83001.84001.840051,452,420
Mar 31, 20251.90001.90001.82001.84001.840094,861,021
Mar 28, 20251.90001.92001.88001.90001.900060,881,902
Mar 27, 20251.92001.92001.89001.90001.900062,700,700
Mar 26, 20251.88001.94001.88001.93001.930075,037,867
Mar 25, 20251.92001.93001.88001.89001.890081,203,111
Mar 24, 20251.97001.98001.88001.93001.9300129,920,110
Mar 21, 20252.00002.02001.96001.98001.9800108,676,190
Mar 20, 20252.04002.06002.01002.01002.0100108,467,500
Mar 19, 20252.08002.09002.03002.04002.0400146,859,781
Mar 18, 20252.09002.17002.07002.10002.1000181,264,884
Mar 17, 20252.12002.16002.09002.09002.0900169,250,000
Mar 14, 20252.12002.14002.07002.12002.1200215,585,953
Mar 13, 20252.16002.17002.08002.10002.1000375,012,873
Mar 12, 20252.08002.24002.07002.24002.2400259,061,963
Mar 11, 20251.95002.04001.93002.04002.0400158,220,900
Mar 10, 20252.00002.00001.95001.97001.970085,538,920
Mar 7, 20252.02002.07001.98002.00002.0000149,198,057
Mar 6, 20251.98002.04001.98002.03002.0300139,593,283
Mar 5, 20251.97001.98001.91001.98001.9800117,975,564
Mar 4, 20251.95001.98001.94001.96001.960096,089,047
Mar 3, 20252.00002.02001.95001.97001.9700118,992,497
Feb 28, 20252.07002.09002.00002.00002.0000155,838,973
Feb 27, 20252.16002.18002.06002.09002.0900199,818,394
Feb 26, 20252.09002.25002.09002.17002.1700295,515,588
Feb 25, 20252.07002.14002.03002.08002.0800180,621,729
Feb 24, 20252.06002.17002.06002.11002.1100245,271,301
Feb 21, 20252.01002.09002.00002.05002.0500214,436,987
Feb 20, 20252.00002.02001.97001.99001.9900125,244,731
Feb 19, 20252.01002.02001.97002.01002.0100179,327,703
Feb 18, 20252.19002.20001.98001.99001.9900348,761,307
Feb 17, 20252.20002.26002.16002.19002.1900269,609,851
Feb 14, 20252.22002.25002.15002.16002.1600258,062,892
Feb 13, 20252.18002.28002.12002.20002.2000344,507,294
Feb 12, 20252.20002.22002.14002.17002.1700341,336,569
Feb 11, 20252.20002.35002.11002.24002.2400597,660,771
Feb 10, 20252.16002.16002.07002.16002.1600207,252,956
Feb 7, 20251.79001.96001.78001.96001.9600169,946,702
Feb 6, 20251.73001.78001.71001.78001.7800135,835,402
Feb 5, 20251.72001.76001.70001.74001.7400115,458,500
Jan 27, 20251.74001.76001.69001.69001.690083,069,412
Jan 24, 20251.71001.73001.67001.72001.7200103,385,122
Jan 23, 20251.74001.78001.71001.71001.7100103,396,700
Jan 22, 20251.76001.76001.71001.72001.720088,094,900
Jan 21, 20251.81001.82001.75001.76001.760091,435,351
Jan 20, 20251.78001.84001.76001.79001.7900116,535,820
Jan 17, 20251.79001.80001.75001.77001.7700106,078,600
Jan 16, 20251.80001.89001.79001.81001.8100176,468,444
Jan 15, 20251.78001.83001.76001.79001.7900184,341,570
Jan 14, 20251.69001.80001.68001.79001.7900186,520,644
Jan 13, 20251.63001.68001.60001.67001.6700110,510,500
Jan 10, 20251.76001.78001.67001.68001.6800147,283,000
Jan 9, 20251.75001.79001.74001.77001.7700122,508,200
Jan 8, 20251.75001.80001.72001.77001.7700145,496,900
Jan 7, 20251.71001.78001.69001.77001.7700143,543,500
Jan 6, 20251.77001.77001.68001.70001.7000177,564,217
Jan 3, 20251.93001.94001.78001.80001.8000238,493,100
Jan 2, 20251.87002.00001.85001.94001.9400269,502,523
Dec 31, 20241.86001.95001.85001.87001.8700218,798,431
Dec 30, 20241.94001.95001.83001.87001.8700176,698,740
Dec 27, 20241.86001.99001.84001.95001.9500227,751,700
Dec 26, 20241.85001.90001.84001.87001.8700138,223,202
Dec 25, 20241.91001.91001.80001.86001.8600209,252,313
Dec 24, 20241.91001.97001.87001.93001.9300215,136,016
Dec 23, 20242.15002.15001.94001.94001.9400304,533,240
Dec 20, 20242.19002.25002.14002.16002.1600238,187,025
Dec 19, 20242.25002.27002.15002.21002.2100265,994,784
Dec 18, 20242.23002.43002.20002.31002.3100304,697,792
Dec 17, 20242.53002.54002.34002.34002.3400353,409,439
Dec 16, 20242.56002.71002.48002.60002.6000443,067,107
Dec 13, 20242.48002.77002.46002.56002.5600552,829,133
Dec 12, 20242.58002.68002.45002.54002.5400655,766,598
Dec 11, 20242.31002.57002.27002.57002.5700645,722,121
Dec 10, 20242.40002.50002.26002.34002.3400517,172,716
Dec 9, 20242.51002.55002.23002.35002.3500741,498,270
Dec 6, 20242.14002.32002.08002.32002.3200362,792,349
Dec 5, 20241.99002.13001.96002.11002.1100418,546,612
Dec 4, 20242.03002.18001.99002.00002.0000383,365,642
Dec 3, 20242.15002.23002.00002.07002.0700619,360,380
Dec 2, 20241.87002.04001.87002.04002.0400457,806,468
Nov 29, 20241.85001.89001.78001.85001.8500193,241,550
Nov 28, 20241.78001.90001.78001.83001.8300262,521,098
Nov 27, 20241.72001.82001.66001.80001.8000248,648,582
Nov 26, 20241.74001.86001.72001.75001.7500227,133,673
Nov 25, 20241.80001.81001.68001.75001.7500315,243,584
Nov 22, 20241.78001.96001.75001.85001.8500481,557,913
Nov 21, 20241.79001.81001.76001.78001.7800119,615,258
Nov 20, 20241.75001.82001.71001.81001.8100179,667,922
Nov 19, 20241.75001.75001.65001.74001.7400189,789,882
Nov 18, 20241.77001.83001.71001.76001.7600185,451,938
Nov 15, 20241.79001.85001.74001.74001.7400157,255,640
Nov 14, 20241.89001.90001.80001.81001.8100146,510,000
Nov 13, 20241.91001.93001.86001.90001.9000140,510,795
Nov 12, 20241.99002.01001.90001.92001.9200222,229,657
Nov 11, 20242.03002.08001.98002.02002.0200235,645,153
Nov 8, 20242.03002.16001.95002.04002.0400376,652,808
Nov 7, 20241.87002.01001.84001.97001.9700273,079,622
Nov 6, 20241.86001.92001.81001.89001.8900261,045,202
Nov 5, 20241.76001.88001.75001.86001.8600216,795,516
Nov 4, 20241.75001.81001.73001.77001.7700243,513,876
Nov 1, 20242.04002.09001.82001.82001.8200320,621,491
Oct 31, 20241.95002.09001.92002.02002.0200281,127,245
Oct 30, 20241.87002.01001.87001.95001.9500289,722,630
Oct 29, 20242.06002.13001.93001.93001.9300464,982,417
Oct 28, 20241.77001.96001.76001.96001.9600273,355,929
Oct 25, 20241.75001.83001.72001.78001.7800350,100,434
Oct 24, 20241.64001.82001.62001.81001.8100388,310,476
Oct 23, 20241.69001.70001.63001.65001.6500210,946,155
Oct 22, 20241.66001.77001.64001.70001.7000311,695,336
Oct 21, 20241.55001.72001.53001.68001.6800369,174,069
Oct 18, 20241.46001.57001.44001.56001.5600320,982,776
Oct 17, 20241.46001.57001.46001.50001.5000405,667,917
Oct 16, 20241.38001.47001.37001.43001.4300198,041,402
Oct 15, 20241.42001.50001.39001.41001.4100265,254,005
Oct 14, 20241.31001.42001.30001.42001.4200212,863,799
Oct 11, 20241.37001.38001.26001.29001.2900171,473,394
Oct 10, 20241.37001.42001.33001.38001.3800176,117,014
Oct 9, 20241.50001.50001.40001.40001.4000211,102,303
Oct 8, 20241.63001.64001.43001.55001.5500370,817,713
Sep 30, 20241.45001.52001.36001.49001.4900377,815,353
Sep 27, 20241.37001.40001.32001.38001.3800185,394,200
Sep 26, 20241.24001.40001.22001.36001.3600376,424,466
Sep 25, 20241.25001.31001.24001.28001.2800354,827,189
Sep 24, 20241.17001.26001.16001.19001.1900261,720,417
Sep 23, 20241.10001.21001.09001.18001.1800242,080,913
Sep 20, 20241.09001.16001.08001.11001.1100144,576,255
Sep 19, 20241.07001.10001.06001.09001.090098,852,326
Sep 18, 20241.05001.09001.04001.08001.0800106,215,596
Sep 13, 20241.05001.08001.04001.05001.050077,053,038
Sep 12, 20241.04001.06001.03001.05001.050059,150,804
Sep 11, 20241.04001.05001.03001.03001.030031,870,400
Sep 10, 20241.06001.07001.03001.05001.050058,820,402
Sep 9, 20241.06001.08001.05001.06001.060078,200,100
Sep 6, 20241.05001.08001.03001.07001.070086,802,447
Sep 5, 20241.03001.06001.03001.05001.050041,845,770
Sep 4, 20241.05001.05001.03001.03001.030034,785,573
Sep 3, 20241.05001.06001.04001.05001.050044,872,473
Sep 2, 20241.05001.08001.04001.05001.050058,980,438
Aug 30, 20241.03001.07001.03001.06001.060072,276,300
Aug 29, 20241.03001.05001.01001.04001.040051,269,100
Aug 28, 20241.03001.05001.02001.04001.040043,393,701
Aug 27, 20241.04001.05001.02001.02001.020044,797,500
Aug 26, 20241.02001.06001.01001.05001.050060,643,704
Aug 23, 20241.03001.04001.01001.02001.020053,783,900
Aug 22, 20241.04001.05001.03001.03001.030051,672,340
Aug 21, 20241.06001.07001.04001.04001.040057,821,000
Aug 20, 20241.08001.08001.05001.06001.060059,400,861
Aug 19, 20241.07001.09001.06001.08001.080068,368,761
Aug 16, 20241.09001.10001.06001.07001.070075,007,538
Aug 15, 20241.09001.12001.08001.10001.100088,748,385
Aug 14, 20241.09001.12001.08001.10001.100084,504,687
Aug 13, 20241.07001.10001.06001.09001.090074,556,300
Aug 12, 20241.08001.11001.06001.07001.0700109,503,979
Aug 9, 20241.11001.20001.08001.11001.1100211,209,988
Aug 8, 20241.06001.11001.04001.11001.1100151,171,380
Aug 7, 20241.08001.08001.05001.06001.060099,969,368
Aug 6, 20241.10001.12001.06001.08001.0800145,956,000
Aug 5, 20241.07001.17001.06001.10001.1000239,429,749
Aug 2, 20241.05001.12001.05001.08001.0800158,641,382
Aug 1, 20241.08001.08001.04001.06001.0600182,141,623
Jul 31, 20240.99001.10000.99001.10001.1000260,421,586
Jul 30, 20241.00001.01000.98001.00001.000071,107,523
Jul 29, 20240.97001.03000.96001.01001.0100117,880,768
Jul 26, 20240.96000.98000.96000.98000.980060,633,684
Jul 25, 20240.97000.99000.95000.97000.970074,422,276
Jul 24, 20241.00001.00000.98000.98000.980050,626,800
Jul 23, 20241.01001.03001.00001.00001.000060,626,654
Jul 22, 20240.99001.03000.98001.01001.010072,628,086
Jul 19, 20240.99001.00000.97001.00001.000078,494,311
Jul 18, 20241.01001.02000.96001.00001.000094,516,692
Jul 17, 20241.03001.04001.00001.01001.0100102,555,640
Jul 16, 20241.04001.05001.03001.04001.040063,026,150
Jul 15, 20241.06001.07001.03001.04001.040079,332,292
Jul 12, 20241.05001.10001.04001.07001.0700102,646,237
Jul 11, 20241.05001.08001.02001.06001.0600107,563,096
Jul 10, 20241.05001.07001.02001.03001.0300113,463,237
Jul 9, 20241.09001.11001.05001.08001.0800137,925,336
Jul 8, 20241.17001.20001.11001.12001.1200155,833,100
Jul 5, 20241.11001.11001.11001.11001.1100-
Jul 4, 20241.08001.14001.04001.11001.1100219,879,814
Jul 3, 20241.11001.18001.08001.09001.0900296,705,731
Jul 2, 20241.08001.10001.04001.10001.1000230,586,388
Jul 1, 20241.00001.00001.00001.00001.000045,760,587
Jun 28, 20240.89000.93000.87000.91000.9100161,409,308
Jun 27, 20240.97000.98000.91000.92000.9200154,486,276
Jun 26, 20240.92001.01000.86000.99000.9900290,053,533
Jun 25, 20240.99001.02000.95000.96000.960095,434,163
Jun 24, 20241.04001.05000.99001.00001.0000109,964,924
Jun 21, 20241.05001.08001.05001.06001.060055,719,578
Jun 20, 20241.08001.09001.04001.05001.050084,267,997
Jun 19, 20241.11001.13001.08001.09001.090068,854,135
Jun 18, 20241.09001.13001.08001.11001.110086,732,904
Jun 17, 20241.14001.14001.07001.10001.1000120,667,704
Jun 14, 20241.15001.16001.11001.13001.1300134,413,000
Jun 13, 20241.14001.24001.14001.17001.1700181,071,325
Jun 12, 20241.10001.16001.09001.14001.1400168,227,394
Jun 11, 20241.11001.16001.06001.11001.1100207,064,210
Jun 7, 20241.14001.14001.08001.14001.1400258,297,831
Jun 6, 20241.10001.15001.04001.04001.0400224,108,592
Jun 5, 20241.12001.18001.10001.15001.1500216,764,609
Jun 4, 20241.03001.08001.01001.07001.0700151,698,135
Jun 3, 20241.09001.13001.01001.04001.0400209,211,512
May 31, 20240.98001.11000.98001.11001.1100225,234,997
May 30, 20240.98001.06000.94001.01001.0100317,232,047
May 29, 20241.04001.12001.04001.04001.0400253,432,896
May 28, 20241.29001.29001.16001.16001.1600133,747,430
May 27, 20241.30001.31001.27001.29001.290036,014,295
May 24, 20241.31001.32001.30001.30001.300017,556,778
May 23, 20241.35001.35001.30001.31001.310046,300,783
May 22, 20241.33001.36001.32001.35001.350034,611,024
May 21, 20241.35001.37001.33001.33001.330030,148,479
May 20, 20241.36001.38001.35001.35001.350036,616,092
May 17, 20241.34001.36001.33001.36001.360034,074,993
May 16, 20241.31001.36001.31001.35001.350046,499,988
May 15, 20241.31001.33001.30001.32001.320023,418,183
May 14, 20241.31001.34001.31001.32001.320031,209,992
May 13, 20241.32001.34001.30001.31001.310036,489,490
May 10, 20241.34001.35001.30001.33001.330052,288,091
May 9, 20241.34001.36001.34001.34001.340031,756,856
May 8, 20241.38001.39001.34001.34001.340039,326,900
May 7, 20241.38001.40001.37001.38001.380041,102,002
May 6, 20241.38001.40001.37001.38001.380032,199,870
Apr 30, 20241.39001.40001.36001.37001.370037,088,986

Related Tickers

600637.SS Oriental Pearl Group Co.,Ltd.
7.36
-0.14%
 
MONO-R.BK Mono Next Public Company Limited
1.7400
+5.45%
 
MONO.BK Mono Next Public Company Limited
1.7400
+5.45%
 
HATHWAY.NS Hathway Cable and Datacom Limited
13.61
+0.81%
 
DISHTV.BO Dish TV India Limited
4.7800
-1.24%
 
300251.SZ Beijing Enlight Media Co., Ltd.
19.28
+1.37%
 
DISHTV.NS Dish TV India Limited
4.7900
-0.62%
 
000793.SZ Huawen Media Group
2.5700
+0.78%
 
1060.HK ALI PICTURES
0.510
0.00%
 
NETWORK18.NS Network18 Media & Investments Limited
43.07
-1.08%