Skip to main content
logo
Thinkingdom Media Group Ltd. (SHA:603096)
China flag China · Delayed Price · Currency is CNY
15.44
-0.47 (-2.95%)
Oct 29, 2026, 3:00 PM CST

Thinkingdom Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202615.9115.9715.4215.4415.44-2.95%10,169,640
Oct 28, 202615.4016.1215.2215.9115.913.11%15,221,524
Oct 27, 202615.7716.1315.4015.4315.43-2.47%13,729,078
Oct 26, 202615.5016.1115.1515.8215.820.76%16,542,131
Oct 23, 202615.6015.9914.6815.7015.70-3.03%20,782,813
Oct 22, 202617.2017.4516.1916.1916.19-10.01%21,224,401
Oct 21, 202617.2018.3817.0117.9917.994.11%27,831,664
Oct 20, 202617.9518.2017.1817.2817.28-8.57%28,851,048
Oct 19, 202618.9020.1418.9018.9018.90-10.00%28,664,802
Oct 16, 202622.8024.0421.0021.0021.00-9.68%35,698,110
Oct 15, 202621.8624.2120.7623.2523.250.78%44,282,217
Oct 14, 202622.0023.0721.6423.0723.0710.01%33,937,735
Oct 13, 202620.9720.9720.9720.9720.9710.02%4,297,032
Oct 12, 202619.0619.0619.0619.0619.069.98%3,712,071
Oct 9, 202615.7517.3315.2217.3317.3310.03%4,314,300
Oct 8, 202616.0116.1015.5115.7515.75-2.17%2,452,040
Sep 30, 202616.4616.5316.0016.1016.10-1.59%2,037,560
Sep 29, 202616.0416.4415.8016.3616.361.93%2,074,800
Sep 28, 202615.9616.4215.7616.0516.050.56%2,289,201
Sep 24, 202615.9216.3115.8215.9615.960.25%1,566,660
Sep 23, 202616.0816.1315.7115.9215.92-1.24%1,674,200
Sep 22, 202615.8116.4415.8116.1216.122.15%2,925,200
Sep 21, 202615.6415.9915.3015.7815.782.27%1,893,800
Sep 18, 202615.3215.8515.1615.4315.430.72%1,679,100
Sep 17, 202614.8115.5514.8115.3215.322.82%2,086,616
Sep 16, 202614.8515.0614.6914.9014.90-1,247,720
Sep 15, 202615.3515.4014.8214.9014.90-2.80%1,567,700
Sep 14, 202615.1115.5515.1115.3315.330.52%1,439,740
Sep 11, 202615.3515.4214.9515.2515.25-1.80%1,699,334
Sep 10, 202615.8815.8815.4515.5315.53-1.96%1,696,933
Sep 9, 202616.5016.5615.8015.8415.84-3.94%3,000,151
Sep 8, 202615.8816.9515.8816.4916.494.10%5,166,800
Sep 7, 202615.6316.0515.6315.8415.840.83%2,259,519
Sep 4, 202615.3215.9915.3215.7115.712.68%2,616,294
Sep 3, 202615.7415.9715.2215.3015.30-2.24%1,621,900
Sep 2, 202615.7915.9115.5115.6515.65-1.32%2,392,999
Sep 1, 202615.4616.2215.4615.8615.862.59%3,544,700
Aug 31, 202614.8015.4914.8015.4615.463.20%1,929,500
Aug 28, 202614.7415.0014.7014.9814.981.77%1,398,500
Aug 27, 202614.8314.9914.5914.7214.72-1.54%1,660,000
Aug 26, 202615.0415.2414.8814.9514.95-0.80%1,278,200
Aug 25, 202614.9015.0714.6315.0715.071.41%2,125,220
Aug 24, 202615.0515.1814.7814.8614.86-1.33%1,541,000
Aug 21, 202615.2015.3014.8815.0615.06-1.83%1,535,560
Aug 20, 202615.0915.3715.0915.3415.341.66%1,268,500
Aug 19, 202615.3415.3415.0515.0915.09-1.63%1,489,100
Aug 18, 202615.3415.4515.1315.3415.34-0.71%1,749,000
Aug 17, 202615.3515.4815.1515.4515.451.18%1,894,440
Aug 14, 202615.2315.3714.9415.2715.270.20%1,704,357
Aug 13, 202615.2315.4715.1015.2415.240.07%1,658,500