Skip to main content
logo
Thinkingdom Media Group Ltd. (SHA:603096)
China flag China · Delayed Price · Currency is CNY
16.42
-0.01 (-0.06%)
May 28, 2026, 3:00 PM CST

Thinkingdom Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202616.4516.6615.8716.4216.42-0.06%2,390,800
May 27, 202616.9417.0816.3816.4316.43-2.95%2,148,700
May 26, 202617.3217.5116.7516.9316.93-2.65%1,993,162
May 25, 202617.9018.1317.2617.3917.39-2.96%1,688,300
May 22, 202617.9418.0817.5017.9217.920.90%1,312,040
May 21, 202618.3418.5017.6617.7617.76-3.11%1,530,980
May 20, 202618.5118.5718.0618.3318.33-1.29%2,278,500
May 19, 202618.3518.6918.2918.5718.571.03%1,995,916
May 18, 202618.5018.5018.0118.3818.38-0.43%1,533,900
May 15, 202618.4918.6518.2618.4618.46-0.22%1,434,380
May 14, 202618.6518.7418.4818.5018.50-0.64%1,084,277
May 13, 202618.7618.8818.5018.6218.62-0.11%1,247,700
May 12, 202619.0019.0018.6118.6418.64-1.89%1,772,356
May 11, 202618.6419.1718.5119.0019.001.99%3,498,800
May 8, 202618.7618.7618.3618.6318.631.09%1,408,660
May 7, 202618.3718.6218.2218.4318.430.38%1,690,200
May 6, 202618.5718.6018.2518.3618.36-0.43%2,075,800
Apr 30, 202618.0918.4718.0018.4418.441.77%2,369,420
Apr 29, 202618.0618.2517.8418.1218.12-0.06%3,077,200
Apr 28, 202618.0218.3817.9718.1318.13-0.22%2,149,642
Apr 27, 202617.9518.2517.7118.1718.171.23%2,794,120
Apr 24, 202617.6218.0017.4017.9517.951.18%2,110,840
Apr 23, 202617.6017.9017.5517.7417.741.49%3,205,020
Apr 22, 202617.6817.6817.2717.4817.48-0.40%1,797,320
Apr 21, 202617.7817.8817.4117.5517.55-0.74%2,089,660
Apr 20, 202617.1517.7317.0317.6817.682.97%2,194,440
Apr 17, 202617.3417.3416.9817.1717.17-1.04%1,071,200
Apr 16, 202617.0217.4916.9117.3517.351.94%1,236,320
Apr 15, 202617.2817.2816.9317.0217.02-0.93%1,531,800
Apr 14, 202617.4917.4917.0117.1817.18-0.87%1,513,420
Apr 13, 202617.7417.7417.1817.3317.33-2.48%1,559,800
Apr 10, 202617.2917.8217.2917.7717.773.13%2,091,900
Apr 9, 202617.6417.6817.2317.2317.23-1.94%1,724,800
Apr 8, 202617.2517.6617.1617.5717.573.90%1,708,160
Apr 7, 202616.4617.0116.3916.9116.912.73%1,786,800
Apr 3, 202617.2317.2316.3416.4616.46-4.47%2,016,536
Apr 2, 202617.4917.6517.1117.2317.23-2.05%1,101,100
Apr 1, 202617.5017.7017.4017.5917.591.32%1,306,200
Mar 31, 202617.6117.8417.3017.3617.36-0.80%1,601,300
Mar 30, 202617.1917.5317.0617.5017.501.21%1,322,280
Mar 27, 202616.8517.3316.8517.2917.291.47%1,662,284
Mar 26, 202617.4017.5916.9817.0417.04-2.18%1,703,684
Mar 25, 202617.3017.4917.2017.4217.420.69%1,890,720
Mar 24, 202616.6517.3016.4317.3017.304.72%2,439,436
Mar 23, 202617.4517.4616.3016.5216.52-6.03%3,064,220
Mar 20, 202618.5018.5517.5317.5817.58-4.56%2,849,041
Mar 19, 202618.7418.7818.3018.4218.42-1.71%1,502,247
Mar 18, 202618.2818.7518.1718.7418.742.46%1,959,400
Mar 17, 202618.7018.7918.2418.2918.29-2.14%1,404,400
Mar 16, 202618.6018.7818.4118.6918.690.48%1,924,960