Skip to main content
logo
Mango Excellent Media Co., Ltd. (SHE:300413)
China flag China · Delayed Price · Currency is CNY
27.33
+1.90 (7.47%)
Sep 5, 2025, 3:04 PM CST

Mango Excellent Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202525.6127.4525.2627.3327.337.47%39,186,323
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
Jul 18, 202521.8522.0321.6521.7521.75-0.37%18,032,308
Jul 17, 202521.6721.8721.4521.8321.830.83%19,874,679
Jul 16, 202521.2522.1821.2521.6521.651.31%32,582,768
Jul 15, 202521.6421.7021.2121.3721.15-1.20%16,299,177
Jul 14, 202522.1022.1021.5721.6321.41-1.37%18,846,953
Jul 11, 202521.7022.1021.5921.9321.700.97%20,571,704
Jul 10, 202521.5821.7521.4621.7221.500.37%15,462,122
Jul 9, 202521.4721.8821.4121.6421.420.84%21,524,859
Jul 8, 202521.1321.5521.1221.4621.241.56%16,670,295
Jul 7, 202521.2121.3021.1121.1320.91-0.52%10,217,080
Jul 4, 202521.6021.6021.2021.2421.02-1.67%18,258,603
Jul 3, 202521.4821.6221.4621.6021.380.61%9,233,007
Jul 2, 202521.5921.6221.3821.4721.25-0.60%9,702,162
Jul 1, 202521.8621.8821.4821.6021.38-1.01%12,527,209
Jun 30, 202521.5121.8621.5021.8221.601.49%14,191,763