Jiangsu Phoenix Publishing & Media Corporation Limited - 601928.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.04	11.05	11.05	11.17	11.03	19.2M
August 15, 2025	11.02	11.05	11.05	11.05	10.9	12.69M
August 14, 2025	11.16	11.03	11.03	11.19	11.02	14.06M
August 13, 2025	11.18	11.15	11.15	11.19	11.13	9.75M
August 12, 2025	11.19	11.17	11.17	11.19	11.14	8.04M
August 11, 2025	11.2	11.15	11.15	11.21	11.09	10.04M
August 08, 2025	11.1	11.2	11.2	11.27	11.01	14.72M
August 07, 2025	11	11.1	11.1	11.12	10.96	13.67M
August 06, 2025	11	10.99	10.99	11.02	10.95	10.94M
August 05, 2025	11	10.97	10.97	11.12	10.95	17.29M
August 04, 2025	10.92	10.97	10.97	11.05	10.9	11.02M
August 01, 2025	10.94	10.99	10.99	11	10.86	11.11M
July 31, 2025	11.05	10.92	10.92	11.08	10.89	12.15M
July 30, 2025	11	11.04	11.04	11.22	11	17.81M
July 29, 2025	11.12	11.01	11.01	11.13	10.93	12.75M
July 28, 2025	11.23	11.09	11.09	11.27	11.09	19.37M
July 25, 2025	11.23	11.21	11.21	11.27	11.15	21.23M
July 24, 2025	11.21	11.23	11.23	11.23	11.16	11.97M
July 23, 2025	11.28	11.2	11.2	11.37	11.18	11.71M
July 22, 2025	11.24	11.27	11.27	11.27	11.18	10.4M
July 21, 2025	11.22	11.24	11.24	11.25	11.17	11.06M
July 18, 2025	11.32	11.23	11.23	11.36	11.2	8.69M
July 17, 2025	11.38	11.3	11.3	11.43	11.27	8M
July 16, 2025	11.57	11.39	11.39	11.64	11.35	8.48M
July 15, 2025	11.65	11.61	11.61	11.77	11.52	8.45M
July 14, 2025	11.62	11.63	11.63	11.7	11.55	7.49M
July 11, 2025	11.63	11.63	11.63	11.69	11.5	7.95M
July 10, 2025	11.51	11.59	11.59	11.67	11.48	8.99M
July 09, 2025	11.33	11.51	11.51	11.71	11.32	17.46M
July 08, 2025	11.84	11.83	11.33	12	11.78	13.57M
July 07, 2025	11.57	11.84	11.34	11.88	11.42	18.1M
July 04, 2025	11.46	11.57	11.08	11.64	11.38	11.98M
July 03, 2025	11.36	11.47	10.99	11.48	11.31	9.34M
July 02, 2025	11.26	11.38	10.9	11.45	11.2	13.24M
July 01, 2025	11.19	11.26	10.78	11.3	11.15	12.75M
June 30, 2025	11.25	11.17	10.7	11.25	11.13	10.42M
June 27, 2025	11.29	11.21	10.74	11.41	11.2	9.24M
June 26, 2025	11.17	11.29	10.81	11.31	11.12	11.96M
June 25, 2025	11.19	11.17	10.7	11.23	11.11	12.16M
June 24, 2025	11.18	11.21	10.74	11.25	11.12	11.77M
June 23, 2025	11.4	11.13	11.13	11.43	11.12	13.66M
June 20, 2025	11.41	11.43	11.43	11.45	11.29	8.73M
June 19, 2025	11.33	11.41	11.41	11.5	11.31	7.31M
June 18, 2025	11.44	11.33	11.33	11.44	11.32	5.58M
June 17, 2025	11.63	11.38	11.38	11.67	11.34	11.61M
June 16, 2025	11.5	11.62	11.62	11.68	11.48	7.45M
June 13, 2025	11.89	11.56	11.56	11.93	11.52	11.37M
June 12, 2025	11.64	11.93	11.93	11.97	11.58	12.12M
June 11, 2025	11.5	11.65	11.65	11.7	11.47	11.99M
June 10, 2025	11.62	11.53	11.53	11.67	11.46	8.95M
June 09, 2025	11.83	11.62	11.62	11.9	11.61	8.08M
June 06, 2025	11.93	11.82	11.82	11.97	11.8	4.82M
June 05, 2025	12.01	11.94	11.94	12.04	11.8	6.41M
June 04, 2025	11.85	11.95	11.95	12	11.76	9.62M
June 03, 2025	11.71	11.84	11.84	11.94	11.54	9.72M
May 30, 2025	11.47	11.77	11.77	11.92	11.46	13.91M
May 29, 2025	11.58	11.47	11.47	11.61	11.46	6.86M
May 28, 2025	11.51	11.59	11.59	11.6	11.32	9.15M
May 27, 2025	11.6	11.51	11.51	11.66	11.47	6.02M
May 26, 2025	11.64	11.6	11.6	11.72	11.55	6.57M

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