JiShi Media Co., Ltd. (601929.SS) SHH
2.72
-0.11(-3.89%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.72
-0.11(-3.89%)
Currency In CNY
If you invested ¥1000 in JiShi Media Co., Ltd. (601929.SS) 10 years ago, it would be worth ¥671.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,431.58, while ¥1000 invested 1 year ago would be worth ¥1,486.34. This corresponds to total returns of -32.84%, 43.16%, 48.63%, respectively, with annualized returns of -3.9%, 7.44%, 48.63%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 3 | 3.04 | 3.04 | 3.06 | 2.98 | 114.36M |
| May 06, 2026 | 2.92 | 2.97 | 2.97 | 3 | 2.91 | 106.02M |
| April 30, 2026 | 2.91 | 2.91 | 2.91 | 2.92 | 2.88 | 71.66M |
| April 29, 2026 | 2.83 | 2.89 | 2.89 | 2.92 | 2.83 | 70.67M |
| April 28, 2026 | 2.93 | 2.85 | 2.85 | 2.93 | 2.84 | 59.95M |
| April 27, 2026 | 2.88 | 2.93 | 2.93 | 2.94 | 2.82 | 72.12M |
| April 24, 2026 | 2.92 | 2.89 | 2.89 | 2.93 | 2.88 | 67.05M |
| April 23, 2026 | 2.97 | 2.94 | 2.94 | 3 | 2.92 | 74.24M |
| April 22, 2026 | 3.04 | 2.99 | 2.99 | 3.05 | 2.96 | 101.51M |
| April 21, 2026 | 3 | 3.07 | 3.07 | 3.1 | 2.99 | 157.04M |
| April 20, 2026 | 2.98 | 3.02 | 3.02 | 3.02 | 2.95 | 88.61M |
| April 17, 2026 | 2.96 | 2.98 | 2.98 | 3.02 | 2.92 | 84.81M |
| April 16, 2026 | 2.94 | 2.97 | 2.97 | 2.98 | 2.93 | 60.22M |
| April 15, 2026 | 3 | 2.95 | 2.95 | 3 | 2.93 | 63M |
| April 14, 2026 | 2.97 | 3 | 3 | 3.02 | 2.95 | 77.56M |
| April 13, 2026 | 2.92 | 2.96 | 2.96 | 2.97 | 2.9 | 57.31M |
| April 10, 2026 | 3.02 | 2.95 | 2.95 | 3.03 | 2.94 | 81.6M |
| April 09, 2026 | 3.01 | 2.98 | 2.98 | 3.05 | 2.97 | 94.99M |
| April 08, 2026 | 2.93 | 3.08 | 3.08 | 3.09 | 2.92 | 157.65M |
| April 07, 2026 | 2.83 | 2.87 | 2.87 | 2.88 | 2.8 | 63.69M |
| April 03, 2026 | 2.94 | 2.81 | 2.81 | 2.94 | 2.81 | 60.98M |
| April 02, 2026 | 2.99 | 2.92 | 2.92 | 3.01 | 2.91 | 63.48M |
| April 01, 2026 | 3.03 | 3.01 | 3.01 | 3.05 | 2.97 | 57.86M |
| March 31, 2026 | 3.03 | 2.99 | 2.99 | 3.09 | 2.98 | 65.86M |
| March 30, 2026 | 2.98 | 3.03 | 3.03 | 3.05 | 2.96 | 53.18M |
| March 27, 2026 | 2.91 | 3.03 | 3.03 | 3.04 | 2.91 | 58.3M |
| March 26, 2026 | 3.08 | 2.97 | 2.97 | 3.08 | 2.96 | 66.45M |
| March 25, 2026 | 3 | 3.07 | 3.07 | 3.09 | 2.98 | 78.34M |
| March 24, 2026 | 2.9 | 2.99 | 2.99 | 2.99 | 2.85 | 130.01M |
| March 23, 2026 | 2.95 | 2.84 | 2.84 | 2.98 | 2.81 | 123.61M |
| March 20, 2026 | 3.16 | 3.02 | 3.02 | 3.18 | 3.01 | 96.88M |
| March 19, 2026 | 3.16 | 3.16 | 3.16 | 3.2 | 3.13 | 72.65M |
| March 18, 2026 | 3.18 | 3.19 | 3.19 | 3.19 | 3.12 | 66.36M |
| March 17, 2026 | 3.21 | 3.18 | 3.18 | 3.25 | 3.17 | 63.76M |
| March 16, 2026 | 3.14 | 3.22 | 3.22 | 3.22 | 3.12 | 85.17M |
| March 13, 2026 | 3.2 | 3.16 | 3.16 | 3.22 | 3.14 | 94.93M |
| March 12, 2026 | 3.23 | 3.22 | 3.22 | 3.26 | 3.21 | 67.55M |
| March 11, 2026 | 3.3 | 3.25 | 3.25 | 3.31 | 3.23 | 83.95M |
| March 10, 2026 | 3.31 | 3.28 | 3.3 | 3.36 | 3.27 | 52.57M |
| March 09, 2026 | 3.32 | 3.29 | 3.29 | 3.33 | 3.19 | 141.6M |
| March 06, 2026 | 3.34 | 3.36 | 3.36 | 3.36 | 3.3 | 60.4M |
| March 05, 2026 | 3.33 | 3.34 | 3.34 | 3.37 | 3.31 | 77.16M |