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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.15	10.14	10.14	10.16	10.09	9.32M
November 18, 2025	10.18	10.14	10.14	10.19	10.11	11.93M
November 17, 2025	10.24	10.16	10.16	10.25	10.12	12.76M
November 14, 2025	10.31	10.24	10.24	10.33	10.23	12.31M
November 13, 2025	10.36	10.31	10.31	10.38	10.27	11.15M
November 12, 2025	10.28	10.34	10.34	10.37	10.25	17.96M
November 11, 2025	10.21	10.27	10.27	10.27	10.16	15.38M
November 10, 2025	10.13	10.21	10.21	10.22	10.11	16.83M
November 07, 2025	10.1	10.12	10.12	10.14	10.06	13.78M
November 06, 2025	10.15	10.11	10.11	10.17	10.09	18.67M
November 05, 2025	10.09	10.17	10.17	10.2	10.07	13.18M
November 04, 2025	10.15	10.13	10.13	10.17	10.07	16.74M
November 03, 2025	10.09	10.15	10.15	10.15	10.06	23.44M
October 31, 2025	10.01	10.07	10.07	10.12	10	20.33M
October 30, 2025	10.35	10.03	10.03	10.37	9.99	51.59M
October 29, 2025	10.49	10.45	10.45	10.5	10.38	15.43M
October 28, 2025	10.49	10.51	10.51	10.53	10.4	17.26M
October 27, 2025	10.46	10.47	10.47	10.55	10.44	22.17M
October 24, 2025	10.53	10.48	10.48	10.55	10.42	14.1M
October 23, 2025	10.53	10.63	10.53	10.64	10.48	14.85M
October 22, 2025	10.58	10.55	10.45	10.68	10.51	14.46M
October 21, 2025	10.66	10.59	10.49	10.67	10.54	14.26M
October 20, 2025	10.59	10.66	10.56	10.7	10.42	15.87M
October 17, 2025	10.61	10.58	10.58	10.71	10.55	20.05M
October 16, 2025	10.6	10.57	10.57	10.64	10.52	12.53M
October 15, 2025	10.72	10.63	10.63	10.73	10.56	15.76M
October 14, 2025	10.53	10.7	10.7	10.75	10.47	19.31M
October 13, 2025	10.5	10.48	10.48	10.5	10.36	13.28M
October 10, 2025	10.54	10.6	10.6	10.62	10.52	10.97M
October 09, 2025	10.52	10.57	10.57	10.58	10.46	14.19M
September 30, 2025	10.49	10.52	10.52	10.55	10.45	8.73M
September 29, 2025	10.41	10.48	10.48	10.49	10.36	9.69M
September 26, 2025	10.47	10.41	10.41	10.48	10.38	8.55M
September 25, 2025	10.5	10.46	10.46	10.5	10.43	7.52M
September 24, 2025	10.34	10.49	10.49	10.5	10.34	12.08M
September 23, 2025	10.37	10.37	10.37	10.38	10.29	10.81M
September 22, 2025	10.4	10.37	10.37	10.44	10.33	8.27M
September 19, 2025	10.36	10.44	10.44	10.45	10.27	12.21M
September 18, 2025	10.49	10.37	10.37	10.53	10.35	15.65M
September 17, 2025	10.47	10.49	10.49	10.51	10.43	9.08M
September 16, 2025	10.5	10.47	10.47	10.53	10.44	11.47M
September 15, 2025	10.54	10.48	10.48	10.54	10.44	14.72M
September 12, 2025	10.58	10.54	10.54	10.61	10.51	19.72M
September 11, 2025	10.55	10.63	10.63	10.63	10.47	17.33M
September 10, 2025	10.53	10.55	10.55	10.64	10.49	19.09M
September 09, 2025	10.71	10.53	10.53	10.72	10.48	21.4M
September 08, 2025	10.53	10.69	10.69	10.7	10.5	17.89M
September 05, 2025	10.59	10.55	10.55	10.6	10.41	19.49M
September 04, 2025	10.66	10.55	10.55	10.72	10.48	22.76M

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