Jiangsu Broadcasting Cable Information Network Corporation Limited (600959.SS) SHH
3.84
+0.02(+0.52%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.84
+0.02(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.84 | 3.84 | 3.84 | 4 | 3.8 | 104.07M |
| April 02, 2026 | 3.95 | 3.82 | 3.82 | 3.96 | 3.8 | 56.54M |
| April 01, 2026 | 3.94 | 3.97 | 3.97 | 4.03 | 3.93 | 64.95M |
| March 31, 2026 | 3.9 | 3.88 | 3.88 | 4 | 3.87 | 47.46M |
| March 30, 2026 | 3.83 | 3.9 | 3.9 | 3.91 | 3.78 | 50.69M |
| March 27, 2026 | 3.84 | 3.88 | 3.88 | 3.93 | 3.83 | 45.76M |
| March 26, 2026 | 3.9 | 3.87 | 3.87 | 3.97 | 3.85 | 50.19M |
| March 25, 2026 | 3.77 | 3.9 | 3.9 | 3.95 | 3.76 | 63.14M |
| March 24, 2026 | 3.73 | 3.77 | 3.77 | 3.78 | 3.67 | 50.42M |
| March 23, 2026 | 3.8 | 3.68 | 3.68 | 3.81 | 3.64 | 88.92M |
| March 20, 2026 | 4 | 3.87 | 3.87 | 4.03 | 3.87 | 62.04M |
| March 19, 2026 | 3.94 | 3.99 | 3.99 | 4.04 | 3.91 | 72.41M |
| March 18, 2026 | 3.93 | 3.96 | 3.96 | 3.97 | 3.88 | 44.82M |
| March 17, 2026 | 4 | 3.94 | 3.94 | 4.03 | 3.92 | 43.45M |
| March 16, 2026 | 4.01 | 4 | 4 | 4.04 | 3.97 | 37.42M |
| March 13, 2026 | 4.09 | 4.02 | 4.02 | 4.11 | 4.01 | 55.88M |
| March 12, 2026 | 4.06 | 4.12 | 4.12 | 4.14 | 4.05 | 64.55M |
| March 11, 2026 | 4.08 | 4.08 | 4.08 | 4.1 | 4.03 | 57.32M |
| March 10, 2026 | 4.03 | 4.06 | 4.06 | 4.2 | 4.03 | 68.2M |
| March 09, 2026 | 3.93 | 4 | 4 | 4.01 | 3.86 | 73.07M |
| March 06, 2026 | 3.87 | 3.96 | 3.96 | 3.96 | 3.85 | 50.28M |
| March 05, 2026 | 3.92 | 3.88 | 3.88 | 3.95 | 3.87 | 60.58M |
| March 04, 2026 | 3.84 | 3.81 | 3.81 | 3.9 | 3.8 | 45.92M |
| March 03, 2026 | 4.05 | 3.89 | 3.89 | 4.06 | 3.87 | 106.85M |
| March 02, 2026 | 4.09 | 4.03 | 4.03 | 4.13 | 4.01 | 108.7M |
| February 27, 2026 | 4.16 | 4.18 | 4.18 | 4.2 | 4.14 | 60.72M |
| February 26, 2026 | 4.25 | 4.16 | 4.16 | 4.25 | 4.16 | 82.86M |
| February 25, 2026 | 4.21 | 4.25 | 4.25 | 4.26 | 4.18 | 71.12M |
| February 24, 2026 | 4.21 | 4.22 | 4.22 | 4.24 | 4.14 | 73.71M |
| February 13, 2026 | 4.29 | 4.2 | 0 | 4.34 | 4.2 | 85.85M |
| February 12, 2026 | 4.36 | 4.29 | 0 | 4.39 | 4.23 | 112.55M |
| February 11, 2026 | 4.61 | 4.39 | 0 | 4.63 | 4.38 | 179.29M |
| February 10, 2026 | 4.49 | 4.64 | 0 | 4.83 | 4.44 | 275.49M |
| February 09, 2026 | 4.33 | 4.39 | 0 | 4.44 | 4.3 | 139.64M |
| February 06, 2026 | 4.22 | 4.25 | 0 | 4.32 | 4.11 | 136.81M |
| February 05, 2026 | 4.19 | 4.28 | 0 | 4.39 | 4.18 | 133.8M |
| February 04, 2026 | 4.35 | 4.24 | 0 | 4.36 | 4.16 | 173.34M |
| February 03, 2026 | 4.26 | 4.39 | 0 | 4.47 | 4.26 | 194.01M |
| February 02, 2026 | 4.36 | 4.27 | 0 | 4.53 | 4.24 | 251.32M |
| January 30, 2026 | 4.42 | 4.36 | 0 | 4.75 | 4.31 | 389.02M |
| January 29, 2026 | 4.01 | 4.44 | 0 | 4.44 | 3.97 | 130.43M |
| January 28, 2026 | 4 | 4.04 | 0 | 4.06 | 3.95 | 137.15M |
| January 27, 2026 | 3.98 | 4 | 0 | 4.2 | 3.94 | 186.97M |
| January 26, 2026 | 4.06 | 3.97 | 0 | 4.13 | 3.94 | 220.64M |
| January 23, 2026 | 3.71 | 4.07 | 0 | 4.07 | 3.69 | 247.21M |
| January 22, 2026 | 3.65 | 3.7 | 0 | 3.72 | 3.64 | 47.43M |
| January 21, 2026 | 3.64 | 3.66 | 0 | 3.69 | 3.63 | 44.65M |
| January 20, 2026 | 3.64 | 3.66 | 0 | 3.68 | 3.62 | 59.33M |
| January 19, 2026 | 3.64 | 3.62 | 0 | 3.67 | 3.58 | 58.76M |
| January 16, 2026 | 3.79 | 3.65 | 0 | 3.8 | 3.65 | 93.27M |
| January 15, 2026 | 3.83 | 3.81 | 0 | 3.86 | 3.76 | 91.76M |
| January 14, 2026 | 3.79 | 3.85 | 0 | 3.94 | 3.78 | 148.8M |
| January 13, 2026 | 3.76 | 3.82 | 0 | 3.94 | 3.72 | 177.15M |
| January 12, 2026 | 3.69 | 3.73 | 0 | 3.75 | 3.68 | 104.79M |
| January 09, 2026 | 3.56 | 3.66 | 0 | 3.66 | 3.55 | 73.06M |
| January 08, 2026 | 3.52 | 3.56 | 0 | 3.57 | 3.5 | 39.87M |
| January 07, 2026 | 3.53 | 3.51 | 0 | 3.56 | 3.5 | 37.03M |
| January 06, 2026 | 3.48 | 3.53 | 0 | 3.54 | 3.47 | 43.48M |
| January 05, 2026 | 3.45 | 3.48 | 0 | 3.49 | 3.44 | 29.06M |
| December 31, 2025 | 3.43 | 3.44 | 0 | 3.46 | 3.42 | 29.25M |