JiShi Media Co., Ltd. (601929.SS) SHH
3.04
+0.04(+1.33%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.04
+0.04(+1.33%)
Currency In CNY
If you invested ¥1000 in JiShi Media Co., Ltd. (601929.SS) 10 years ago, it would be worth ¥783.51 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,608.47, while ¥1000 invested 1 year ago would be worth ¥1,698.32. This corresponds to total returns of -21.65%, 60.85%, 69.83%, respectively, with annualized returns of -2.41%, 9.97%, 69.83%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 3.2 | 3.26 | 3.28 | 3.32 | 3.18 | 59.92M |
| March 03, 2026 | 3.43 | 3.27 | 3.27 | 3.46 | 3.26 | 142.23M |
| March 02, 2026 | 3.56 | 3.44 | 3.44 | 3.56 | 3.42 | 160.92M |
| February 27, 2026 | 3.62 | 3.64 | 3.64 | 3.65 | 3.6 | 86.23M |
| February 26, 2026 | 3.68 | 3.64 | 3.64 | 3.7 | 3.62 | 109.13M |
| February 25, 2026 | 3.68 | 3.7 | 3.7 | 3.71 | 3.66 | 103.04M |
| February 24, 2026 | 3.76 | 3.69 | 3.69 | 3.79 | 3.64 | 116.81M |
| February 13, 2026 | 3.82 | 3.76 | 3.76 | 3.86 | 3.75 | 118.84M |
| February 12, 2026 | 3.82 | 3.85 | 3.85 | 3.89 | 3.73 | 187.73M |
| February 11, 2026 | 4.07 | 3.86 | 3.86 | 4.07 | 3.85 | 333.89M |
| February 10, 2026 | 3.95 | 4.22 | 4.22 | 4.23 | 3.89 | 500.05M |
| February 09, 2026 | 3.79 | 3.94 | 3.94 | 3.94 | 3.79 | 272.56M |
| February 06, 2026 | 3.7 | 3.71 | 3.71 | 3.75 | 3.62 | 119.43M |
| February 05, 2026 | 3.69 | 3.73 | 3.73 | 3.8 | 3.68 | 117.27M |
| February 04, 2026 | 3.77 | 3.73 | 3.73 | 3.77 | 3.68 | 107.52M |