Jiangsu Phoenix Publishing & Media Corporation Limited (601928.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Jiangsu Phoenix Publishing & Media Corporation Limited (601928.SS) 10 years ago, it would be worth ¥983.49 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,235.56, while ¥1000 invested 1 year ago would be worth ¥796.56. This corresponds to total returns of -1.65%, 23.56%, -20.34%, respectively, with annualized returns of -0.17%, 4.34%, -20.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 8.28 | 8.34 | 8.34 | 8.37 | 8.23 | 9.51M |
| September 29, 2026 | 8.16 | 8.27 | 8.27 | 8.28 | 8.15 | 9.51M |
| September 28, 2026 | 8.26 | 8.16 | 8.16 | 8.27 | 8.11 | 10.47M |
| September 24, 2026 | 8.28 | 8.26 | 8.26 | 8.4 | 8.23 | 10.97M |
| September 23, 2026 | 8.41 | 8.28 | 8.28 | 8.44 | 8.24 | 13.8M |
| September 22, 2026 | 8.29 | 8.47 | 8.47 | 8.48 | 8.28 | 19.74M |
| September 21, 2026 | 8.27 | 8.27 | 8.27 | 8.3 | 8.19 | 14.71M |
| September 18, 2026 | 8.28 | 8.25 | 8.25 | 8.31 | 8.22 | 10.5M |
| September 17, 2026 | 8.32 | 8.26 | 8.26 | 8.42 | 8.24 | 10.02M |
| September 16, 2026 | 8.43 | 8.3 | 8.3 | 8.46 | 8.28 | 11.22M |
| September 15, 2026 | 8.55 | 8.45 | 8.45 | 8.58 | 8.41 | 7.08M |
| September 11, 2026 | 8.48 | 8.46 | 8.46 | 8.54 | 8.36 | 13.11M |
| September 10, 2026 | 8.59 | 8.51 | 8.51 | 8.62 | 8.45 | 12.36M |
| September 09, 2026 | 8.81 | 8.59 | 8.59 | 8.82 | 8.54 | 14.52M |
| September 08, 2026 | 8.78 | 8.88 | 8.88 | 8.98 | 8.75 | 13.11M |
| September 07, 2026 | 8.63 | 8.78 | 8.78 | 8.83 | 8.6 | 14.5M |
| September 04, 2026 | 8.4 | 8.65 | 8.65 | 8.68 | 8.4 | 20M |
| September 03, 2026 | 8.4 | 8.38 | 8.38 | 8.52 | 8.38 | 12.4M |
| September 02, 2026 | 8.58 | 8.38 | 8.38 | 8.61 | 8.37 | 13.24M |
| September 01, 2026 | 8.58 | 8.59 | 8.59 | 8.77 | 8.57 | 15.98M |
| August 31, 2026 | 8.47 | 8.63 | 8.63 | 8.65 | 8.42 | 15.3M |
| August 28, 2026 | 8.46 | 8.47 | 8.47 | 8.55 | 8.43 | 11.17M |
| August 27, 2026 | 8.53 | 8.45 | 8.45 | 8.58 | 8.34 | 14.5M |
| August 26, 2026 | 8.78 | 8.61 | 8.61 | 8.81 | 8.59 | 15.23M |
| August 25, 2026 | 8.81 | 8.81 | 8.81 | 8.89 | 8.77 | 9.58M |
| August 24, 2026 | 8.78 | 8.81 | 8.81 | 8.84 | 8.74 | 9.37M |
| August 21, 2026 | 9.01 | 8.79 | 8.79 | 9.02 | 8.78 | 10.62M |
| August 20, 2026 | 9.27 | 9.38 | 9.38 | 9.42 | 9.23 | 11.41M |
| August 19, 2026 | 9.21 | 9.32 | 9.32 | 9.39 | 9.18 | 11.91M |
| August 18, 2026 | 9.24 | 9.19 | 9.19 | 9.26 | 9.17 | 7.39M |
| August 17, 2026 | 9.21 | 9.24 | 9.24 | 9.25 | 9.15 | 7.79M |
| August 14, 2026 | 9.18 | 9.2 | 9.2 | 9.24 | 9.12 | 6.73M |
| August 13, 2026 | 9.16 | 9.16 | 9.16 | 9.29 | 9.15 | 7.63M |
| August 12, 2026 | 9.18 | 9.16 | 9.16 | 9.2 | 9.07 | 6.2M |
| August 11, 2026 | 9.23 | 9.12 | 9.12 | 9.27 | 9.1 | 10.9M |
| August 10, 2026 | 9.19 | 9.24 | 9.24 | 9.32 | 9.15 | 10.62M |
| August 07, 2026 | 9.37 | 9.2 | 9.2 | 9.39 | 9.15 | 12.04M |
| August 06, 2026 | 9.59 | 9.39 | 9.39 | 9.6 | 9.34 | 11.34M |
| August 05, 2026 | 9.74 | 9.57 | 9.57 | 9.82 | 9.56 | 14.15M |
| August 04, 2026 | 9.92 | 9.76 | 9.76 | 9.94 | 9.73 | 11.37M |
| August 03, 2026 | 10.01 | 9.91 | 9.91 | 10.09 | 9.9 | 13.11M |
| July 31, 2026 | 9.83 | 10.02 | 10.02 | 10.03 | 9.69 | 23.99M |
| July 30, 2026 | 9.73 | 9.82 | 9.82 | 9.88 | 9.7 | 10.96M |
| July 29, 2026 | 9.63 | 9.75 | 9.75 | 9.82 | 9.55 | 11.76M |
| July 28, 2026 | 9.44 | 9.59 | 9.59 | 9.62 | 9.3 | 9.29M |
| July 27, 2026 | 9.62 | 9.45 | 9.45 | 9.63 | 9.41 | 10.04M |
| July 24, 2026 | 9.65 | 9.59 | 9.59 | 9.78 | 9.53 | 8.23M |
| July 23, 2026 | 9.56 | 9.57 | 9.57 | 9.72 | 9.55 | 7.39M |
| July 22, 2026 | 9.5 | 9.6 | 9.6 | 9.66 | 9.37 | 14.18M |
| July 21, 2026 | 9.65 | 9.53 | 9.53 | 9.95 | 9.53 | 23.03M |
| July 20, 2026 | 9.42 | 9.64 | 9.64 | 9.67 | 9.42 | 14.94M |
| July 17, 2026 | 9.37 | 9.42 | 9.42 | 9.56 | 9.35 | 13.73M |
| July 16, 2026 | 9.39 | 9.36 | 9.36 | 9.44 | 9.3 | 7.53M |
| July 15, 2026 | 9.34 | 9.35 | 9.35 | 9.44 | 9.28 | 9.32M |
| July 14, 2026 | 9.24 | 9.31 | 9.31 | 9.38 | 9.23 | 8.2M |
| July 13, 2026 | 9.13 | 9.24 | 9.24 | 9.32 | 9.04 | 9.68M |
| July 10, 2026 | 9.08 | 9.13 | 9.13 | 9.19 | 8.99 | 6.71M |
| July 09, 2026 | 9.16 | 9.09 | 9.09 | 9.2 | 9.07 | 8.16M |
| July 08, 2026 | 9.06 | 9.16 | 9.16 | 9.21 | 8.98 | 8.63M |
| July 07, 2026 | 9.13 | 9.05 | 9.05 | 9.13 | 9 | 5.48M |