Skip to main content
logo
Mango Excellent Media Co., Ltd. (SHE:300413)
China flag China · Delayed Price · Currency is CNY
25.08
-0.29 (-1.14%)
Jan 7, 2026, 11:44 AM CST

Mango Excellent Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202624.7025.4324.5825.3725.372.51%35,439,700
Jan 5, 202624.4224.8824.1724.7524.751.35%35,684,300
Dec 31, 202523.8524.4223.5724.4224.422.52%28,234,620
Dec 30, 202523.5924.2423.5323.8223.820.68%21,420,790
Dec 29, 202523.9824.1723.5523.6623.66-1.33%19,471,450
Dec 26, 202524.2524.4923.8723.9823.98-1.24%18,043,180
Dec 25, 202523.7124.5023.6724.2824.282.53%20,247,400
Dec 24, 202523.4223.7023.1523.6823.681.28%13,154,640
Dec 23, 202523.7423.7423.2923.3823.38-1.56%14,504,040
Dec 22, 202523.8123.8723.6223.7523.75-0.08%12,745,423
Dec 19, 202523.5523.8923.4723.7723.771.06%12,246,610
Dec 18, 202523.4923.8923.4123.5223.52-0.34%10,065,771
Dec 17, 202523.2823.6623.1723.6023.601.03%11,984,400
Dec 16, 202523.1423.4122.9023.3623.360.56%16,687,480
Dec 15, 202523.6423.7323.1323.2323.23-3.09%18,319,070
Dec 12, 202523.7724.0523.6623.9723.970.88%15,495,359
Dec 11, 202524.2024.4023.7323.7623.76-2.22%13,203,290
Dec 10, 202524.0924.4423.8024.3024.300.41%14,976,780
Dec 9, 202523.9924.6423.8924.2024.200.88%23,907,420
Dec 8, 202523.9424.2123.8623.9923.99-19,141,160
Dec 5, 202523.8924.1623.5623.9923.990.25%17,650,130
Dec 4, 202524.2324.3323.7023.9323.93-1.16%15,366,800
Dec 3, 202524.7824.8524.0424.2124.21-2.10%16,812,170
Dec 2, 202525.4025.6024.5924.7324.73-2.91%24,283,830
Dec 1, 202525.8025.8925.2525.4725.47-1.74%25,528,600
Nov 28, 202525.5825.9225.4225.9225.920.93%12,270,690
Nov 27, 202525.9026.0825.6425.6825.68-1.42%12,039,490
Nov 26, 202526.3026.6925.8426.0526.05-1.14%14,058,110
Nov 25, 202525.8026.8725.7026.3526.352.21%20,689,300
Nov 24, 202525.8426.1625.5725.7825.780.27%21,724,110
Nov 21, 202525.6226.2025.2025.7125.71-18,405,660
Nov 20, 202526.1626.1825.6325.7125.71-1.23%12,530,920
Nov 19, 202526.8726.9125.9126.0326.03-3.13%15,516,260
Nov 18, 202526.7627.1926.6226.8726.870.26%13,251,990
Nov 17, 202526.7627.0626.6126.8026.800.15%10,512,580
Nov 14, 202527.0727.3526.7626.7626.76-1.11%15,606,690
Nov 13, 202526.8827.1026.6927.0627.060.52%12,869,780
Nov 12, 202526.9127.2726.6326.9226.920.19%12,026,540
Nov 11, 202527.1527.2226.7326.8726.87-1.03%14,279,300
Nov 10, 202527.3327.6326.9027.1527.15-0.55%16,268,240
Nov 7, 202527.0127.6326.8527.3027.300.22%16,587,300
Nov 6, 202528.6628.7727.1527.2427.24-5.29%34,630,200
Nov 5, 202529.4929.8628.5928.7628.76-3.78%19,345,670
Nov 4, 202529.5530.6229.3629.8929.890.91%27,128,250
Nov 3, 202529.7029.9428.8029.6229.620.82%22,885,300
Oct 31, 202528.4629.9428.4329.3829.383.67%27,562,430
Oct 30, 202528.9629.1228.1528.3428.34-1.87%15,673,630
Oct 29, 202528.6228.8828.4028.8828.880.52%12,033,250
Oct 28, 202528.8829.0528.2528.7328.73-0.31%13,785,660
Oct 27, 202529.0529.6128.2328.8228.82-0.21%21,352,220