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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.04	10.01	10.01	10.07	10.01	11.93M
February 12, 2026	10.15	10.06	10.06	10.15	10	22.03M
February 11, 2026	10.28	10.15	10.15	10.28	10.12	25.21M
February 10, 2026	10.13	10.4	10.4	10.45	10.11	49.02M
February 09, 2026	10.05	10.09	10.09	10.11	10.01	14.01M
February 06, 2026	10.06	9.99	9.99	10.07	9.98	14.97M
February 05, 2026	10.09	10.09	10.09	10.13	10.06	15.13M
February 04, 2026	9.99	10.11	10.11	10.12	9.99	11.31M
February 03, 2026	9.98	10.04	10.04	10.07	9.96	11.91M
February 02, 2026	10.08	9.97	9.97	10.15	9.97	17.68M
January 30, 2026	10.14	10.09	10.09	10.23	10.05	16.43M
January 29, 2026	10.07	10.15	10.15	10.24	10.04	21.1M
January 28, 2026	10.05	10.08	10.08	10.13	10.04	9.66M
January 27, 2026	10.11	10.05	10.05	10.12	10.03	8.95M
January 26, 2026	10.15	10.1	10.1	10.16	10.03	11.98M
January 23, 2026	10.13	10.15	10.15	10.16	10.1	10.83M
January 22, 2026	10.09	10.12	10.12	10.14	10.06	8.5M
January 21, 2026	10.09	10.09	10.09	10.11	10.06	8.42M
January 20, 2026	10.05	10.11	10.11	10.12	10.02	12.17M
January 19, 2026	10	10.05	10.05	10.05	9.98	8.87M
January 16, 2026	10.23	10.02	10.02	10.26	10.01	20.96M
January 15, 2026	10.3	10.23	10.23	10.34	10.19	16.94M
January 14, 2026	10.24	10.3	10.3	10.49	10.19	27.58M
January 13, 2026	10.45	10.26	10.26	10.48	10.25	24.4M
January 12, 2026	10.1	10.38	10.38	10.43	10.1	34.09M
January 09, 2026	9.98	10.07	10.07	10.08	9.96	14.06M
January 08, 2026	10	9.97	9.97	10.01	9.95	17.33M
January 07, 2026	10.06	10.01	10.01	10.09	10	12.68M
January 06, 2026	10.07	10.07	10.07	10.1	10.03	15.24M
January 05, 2026	10.05	10.07	10.07	10.12	10.01	12.53M
December 31, 2025	10	10.04	10.04	10.14	9.99	11.67M
December 30, 2025	10.01	9.96	9.96	10.03	9.94	10.25M
December 29, 2025	10.1	9.99	9.99	10.11	9.98	9.58M
December 26, 2025	10.14	10.08	10.08	10.17	10.08	9.57M
December 25, 2025	10.09	10.11	10.11	10.15	10.08	6.26M
December 24, 2025	10	10.09	10.09	10.11	9.98	9.1M
December 23, 2025	10.05	9.99	9.99	10.08	9.98	7.35M
December 22, 2025	10.1	10.05	10.05	10.12	10.05	7.44M
December 19, 2025	10.06	10.09	10.09	10.12	10.01	8.43M
December 18, 2025	10	10.04	10.04	10.06	9.97	6.57M
December 17, 2025	9.97	10	10	10.03	9.93	10.16M
December 16, 2025	10	9.96	9.96	10.03	9.92	14.15M
December 15, 2025	10.28	10	10	10.29	9.98	27.09M
December 12, 2025	10.38	10.3	10.3	10.45	10.26	42.56M
December 11, 2025	10.39	10.4	10.4	10.47	10.33	24.71M
December 10, 2025	10.28	10.37	10.37	10.42	10.27	20.51M
December 09, 2025	10.3	10.33	10.33	10.38	10.27	12.32M
December 08, 2025	10.32	10.31	10.31	10.38	10.28	13.58M
December 05, 2025	10.38	10.26	10.26	10.38	10.19	15.1M
December 04, 2025	10.33	10.34	10.34	10.39	10.28	13.47M
December 03, 2025	10.31	10.3	10.3	10.36	10.26	12.25M
December 02, 2025	10.28	10.32	10.32	10.37	10.22	24.43M
December 01, 2025	10.1	10.27	10.27	10.39	10.1	36.63M
November 28, 2025	9.95	9.99	9.99	10	9.91	11.07M
November 27, 2025	9.98	9.95	9.95	10.04	9.93	14.44M
November 26, 2025	10.09	10	10	10.13	9.94	21.86M
November 25, 2025	10.08	10.1	10.1	10.13	10.07	13.99M
November 24, 2025	10.13	10.08	10.08	10.14	10.04	27.87M
November 21, 2025	10.12	10.1	10.1	10.16	10.03	15.73M
November 20, 2025	10.13	10.16	10.16	10.18	10.11	10.32M

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