Skip to main content
logo
Mango Excellent Media Co., Ltd. (SHE:300413)
China flag China · Delayed Price · Currency is CNY
34.93
-0.45 (-1.27%)
Sep 29, 2025, 2:45 PM CST

Mango Excellent Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202535.2136.4234.6535.3835.380.43%26,928,989
Sep 25, 202532.4835.5032.2735.2335.238.47%39,341,006
Sep 24, 202531.5232.6631.2632.4832.482.30%17,917,584
Sep 23, 202532.2032.5630.8831.7531.75-1.37%25,783,122
Sep 22, 202532.7133.0031.8132.1932.19-2.48%24,886,211
Sep 19, 202531.7933.9531.7933.0133.014.00%30,756,171
Sep 18, 202531.8632.7831.4231.7431.74-0.66%26,130,153
Sep 17, 202532.4232.7931.5031.9531.95-0.13%29,349,805
Sep 16, 202531.3834.0031.3031.9931.990.25%44,957,416
Sep 15, 202529.4432.0329.1131.9131.918.87%40,787,192
Sep 12, 202530.2830.3929.2329.3129.31-2.56%19,520,895
Sep 11, 202529.5830.1529.0030.0830.080.17%27,034,539
Sep 10, 202528.3330.2528.2830.0330.035.52%44,272,374
Sep 9, 202528.0029.7727.9128.4628.460.89%39,893,663
Sep 8, 202527.2828.6626.9628.2128.213.22%46,025,506
Sep 5, 202525.6127.4525.2627.3327.337.47%39,193,823
Sep 4, 202526.0926.1725.1225.4325.43-2.57%23,663,541
Sep 3, 202525.5026.5525.4426.1026.102.84%33,871,695
Sep 2, 202525.9926.2025.2025.3825.38-2.23%21,006,800
Sep 1, 202526.0326.5825.8125.9625.96-0.46%22,370,988
Aug 29, 202525.9226.6025.8026.0826.080.69%26,424,493
Aug 28, 202525.6526.0725.1025.9025.901.17%28,354,786
Aug 27, 202527.0827.1425.6025.6025.60-5.15%35,157,509
Aug 26, 202526.5027.1426.4226.9926.99-0.37%29,664,630
Aug 25, 202525.5327.1325.0827.0927.096.11%58,348,676
Aug 22, 202525.4425.8025.3525.5325.53-0.04%27,998,965
Aug 21, 202526.0026.2625.3725.5425.54-1.16%28,216,907
Aug 20, 202525.8626.2125.5625.8425.84-2.05%33,833,796
Aug 19, 202526.4426.9425.4526.3826.38-0.26%76,488,419
Aug 18, 202524.0627.1324.0626.4526.4516.98%141,117,412
Aug 15, 202522.2022.8822.0822.6122.611.71%24,369,056
Aug 14, 202522.7722.8022.1222.2322.23-1.90%24,428,820
Aug 13, 202522.3022.9322.1822.6622.661.93%35,250,534
Aug 12, 202522.4322.6122.2022.2322.23-1.11%18,075,152
Aug 11, 202521.7322.9021.6922.4822.483.50%34,491,566
Aug 8, 202521.9721.9921.6821.7221.72-1.36%15,127,843
Aug 7, 202522.1222.1821.9422.0222.02-0.45%13,341,039
Aug 6, 202522.1722.1921.9222.1222.12-0.05%12,770,315
Aug 5, 202521.9822.1421.9322.1322.130.68%14,612,720
Aug 4, 202521.8522.0221.7221.9821.98-0.09%12,585,164
Aug 1, 202522.2522.2721.7422.0022.00-0.14%16,126,234
Jul 31, 202522.4622.4621.9522.0322.03-1.91%19,510,554
Jul 30, 202522.4722.8422.2222.4622.46-0.18%21,113,127
Jul 29, 202522.4722.5422.2322.5022.50-0.31%14,751,346
Jul 28, 202522.5922.6322.3522.5722.570.13%15,048,420
Jul 25, 202522.6822.9322.4822.5422.54-0.49%23,483,140
Jul 24, 202522.0022.6521.9622.6522.653.05%26,823,522
Jul 23, 202522.2022.4621.9521.9821.98-0.77%22,534,362
Jul 22, 202522.0522.2021.8822.1522.150.45%18,109,889
Jul 21, 202521.7022.0721.6422.0522.051.38%20,035,259