JiShi Media Co., Ltd. (601929.SS) SHH

Currency In CNY

601929.SS Historical Return

If you invested ¥1000 in JiShi Media Co., Ltd. (601929.SS) 10 years ago, it would be worth ¥594.53 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,365.71, while ¥1000 invested 1 year ago would be worth ¥1,127.36. This corresponds to total returns of -40.55%, 36.57%, 12.74%, respectively, with annualized returns of -5.06%, 6.43%, 12.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

601929.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2.26	2.34	2.34	2.37	2.26	124.73M
July 30, 2026	2.28	2.26	2.26	2.36	2.26	97.76M
July 29, 2026	2.26	2.3	2.3	2.31	2.25	90.85M
July 28, 2026	2.22	2.27	2.27	2.32	2.22	95.19M
July 27, 2026	2.15	2.24	2.24	2.25	2.14	96.38M
July 24, 2026	2.23	2.17	2.17	2.25	2.17	79.42M
July 23, 2026	2.18	2.26	2.26	2.26	2.18	101.67M
July 22, 2026	2.19	2.19	2.19	2.23	2.17	78.52M
July 21, 2026	2.18	2.2	2.2	2.22	2.09	110.23M
July 20, 2026	2.16	2.18	2.18	2.23	2.15	92.37M
July 17, 2026	2.27	2.16	2.16	2.35	2.14	125.2M
July 16, 2026	2.21	2.3	2.3	2.31	2.19	124.74M
July 15, 2026	2.18	2.23	2.23	2.29	2.17	116.03M
July 14, 2026	2.15	2.19	2.19	2.2	2.09	95.77M
July 13, 2026	2.32	2.16	2.16	2.37	2.15	145.09M
July 10, 2026	2.21	2.34	2.34	2.41	2.17	193.34M
July 09, 2026	2.19	2.22	2.22	2.26	2.16	93.85M
July 08, 2026	2.15	2.19	2.19	2.22	2.13	74.96M
July 07, 2026	2.22	2.16	2.16	2.23	2.15	66.72M
July 06, 2026	2.28	2.21	2.21	2.3	2.2	61.47M
July 03, 2026	2.28	2.27	2.27	2.31	2.23	70.7M
July 02, 2026	2.33	2.29	2.29	2.39	2.28	92.16M
July 01, 2026	2.25	2.31	2.31	2.34	2.21	119.01M
June 30, 2026	2.2	2.23	2.23	2.26	2.16	77.98M
June 29, 2026	2.22	2.2	2.2	2.25	2.16	69.9M
June 26, 2026	2.25	2.23	2.23	2.29	2.21	70.19M
June 25, 2026	2.26	2.26	2.26	2.3	2.23	59.67M
June 24, 2026	2.36	2.27	2.27	2.37	2.22	82.97M
June 23, 2026	2.34	2.36	2.36	2.42	2.33	75.39M
June 22, 2026	2.35	2.36	2.36	2.37	2.27	88.55M
June 18, 2026	2.43	2.36	2.36	2.44	2.36	60.36M
June 17, 2026	2.49	2.43	2.43	2.5	2.42	78.04M
June 16, 2026	2.42	2.53	2.53	2.54	2.37	126.36M
June 15, 2026	2.42	2.43	2.43	2.48	2.41	55.06M
June 12, 2026	2.4	2.41	2.41	2.44	2.35	64.62M
June 11, 2026	2.47	2.39	2.39	2.48	2.38	72.08M
June 10, 2026	2.45	2.51	2.51	2.62	2.43	88.29M
June 09, 2026	2.45	2.48	2.48	2.53	2.37	80.13M
June 08, 2026	2.52	2.44	2.44	2.57	2.43	93.29M
June 05, 2026	2.57	2.59	2.59	2.62	2.52	77.54M
June 04, 2026	2.7	2.58	2.58	2.71	2.56	123.13M
June 03, 2026	2.82	2.73	2.73	2.83	2.7	111.5M
June 02, 2026	2.86	2.83	2.83	2.87	2.8	71.79M
June 01, 2026	2.85	2.88	2.88	2.88	2.8	83.58M
May 29, 2026	2.87	2.84	2.84	2.89	2.82	104.31M
May 28, 2026	2.91	2.89	2.89	2.91	2.85	137.63M
May 27, 2026	2.92	2.96	2.96	3.03	2.89	178.65M
May 26, 2026	3	2.92	2.92	3.01	2.9	252.21M
May 25, 2026	2.89	3.1	3.1	3.18	2.88	377.52M
May 22, 2026	3.02	2.89	2.89	3.03	2.84	230.77M
May 21, 2026	3.15	3	3	3.26	2.99	280.82M
May 20, 2026	3.33	3.15	3.15	3.39	3.13	409.37M
May 19, 2026	3.01	3.33	3.33	3.33	3	325.79M
May 18, 2026	2.94	3.03	3.03	3.17	2.94	234.24M
May 15, 2026	2.88	2.91	2.91	2.96	2.88	110.44M
May 14, 2026	3.05	2.88	2.88	3.07	2.88	133.85M
May 13, 2026	2.99	3.04	3.04	3.05	2.98	82.4M
May 12, 2026	3.06	3	3	3.06	2.98	78.75M
May 11, 2026	3.07	3.03	3.03	3.09	3	88.11M
May 08, 2026	3.03	3.06	3.06	3.09	3.01	109.84M