Mega-info Media Co.,Ltd. (SHE:301102)
China · Delayed Price · Currency is CNY 9.41
+0.42 (4.67%)
At close: Jul 31, 2026
Mega-info Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.17 | 9.58 | 9.10 | 9.41 | 9.41 | 4.67% | 2,931,871 |
| Jul 30, 2026 | 9.18 | 9.34 | 8.97 | 8.99 | 8.99 | -1.75% | 2,226,750 |
| Jul 29, 2026 | 9.05 | 9.26 | 9.02 | 9.15 | 9.15 | 1.67% | 1,602,468 |
| Jul 28, 2026 | 8.88 | 9.16 | 8.88 | 9.00 | 9.00 | 0.67% | 1,666,244 |
| Jul 27, 2026 | 8.85 | 9.00 | 8.78 | 8.94 | 8.94 | 1.82% | 1,940,100 |
| Jul 24, 2026 | 9.01 | 9.13 | 8.78 | 8.78 | 8.78 | -2.98% | 1,664,212 |
| Jul 23, 2026 | 8.86 | 9.05 | 8.75 | 9.05 | 9.05 | 1.91% | 1,826,320 |
| Jul 22, 2026 | 9.02 | 9.17 | 8.81 | 8.88 | 8.88 | -2.52% | 1,533,550 |
| Jul 21, 2026 | 9.17 | 9.21 | 8.83 | 9.11 | 9.11 | -0.22% | 2,622,336 |
| Jul 20, 2026 | 9.25 | 9.45 | 8.98 | 9.13 | 9.13 | -1.51% | 2,749,103 |
| Jul 17, 2026 | 9.51 | 9.65 | 9.20 | 9.27 | 9.27 | -2.73% | 3,412,910 |
| Jul 16, 2026 | 9.08 | 9.78 | 8.99 | 9.53 | 9.53 | 4.96% | 5,192,360 |
| Jul 15, 2026 | 8.69 | 9.15 | 8.69 | 9.08 | 9.08 | 3.30% | 2,078,080 |
| Jul 14, 2026 | 8.63 | 8.85 | 8.57 | 8.79 | 8.79 | 1.15% | 1,078,630 |
| Jul 13, 2026 | 9.05 | 9.10 | 8.68 | 8.70 | 8.69 | -4.61% | 1,456,512 |
| Jul 10, 2026 | 8.81 | 9.25 | 8.74 | 9.12 | 9.11 | 2.59% | 2,083,759 |
| Jul 9, 2026 | 8.67 | 8.98 | 8.54 | 8.89 | 8.88 | 1.60% | 1,610,831 |
| Jul 8, 2026 | 8.70 | 8.83 | 8.47 | 8.75 | 8.74 | 1.16% | 1,581,002 |
| Jul 7, 2026 | 8.89 | 8.92 | 8.63 | 8.65 | 8.64 | -2.26% | 1,084,721 |
| Jul 6, 2026 | 9.04 | 9.18 | 8.85 | 8.85 | 8.84 | -2.21% | 1,406,387 |
| Jul 3, 2026 | 8.90 | 9.12 | 8.88 | 9.05 | 9.04 | 1.12% | 1,732,020 |
| Jul 2, 2026 | 8.89 | 9.13 | 8.83 | 8.95 | 8.94 | 1.36% | 1,923,303 |
| Jul 1, 2026 | 8.58 | 8.99 | 8.49 | 8.83 | 8.82 | 3.27% | 2,145,942 |
| Jun 30, 2026 | 8.60 | 8.68 | 8.40 | 8.55 | 8.54 | -0.58% | 1,700,579 |
| Jun 29, 2026 | 8.63 | 8.73 | 8.43 | 8.60 | 8.59 | -0.69% | 1,766,417 |
| Jun 26, 2026 | 8.87 | 8.91 | 8.54 | 8.66 | 8.65 | -2.15% | 2,755,043 |
| Jun 25, 2026 | 9.10 | 9.16 | 8.75 | 8.85 | 8.84 | -3.28% | 2,869,077 |
| Jun 24, 2026 | 9.55 | 9.64 | 9.09 | 9.15 | 9.14 | -4.39% | 2,916,139 |
| Jun 23, 2026 | 9.74 | 9.90 | 9.54 | 9.57 | 9.56 | -1.34% | 1,807,981 |
| Jun 22, 2026 | 9.93 | 9.98 | 9.45 | 9.70 | 9.69 | -3.00% | 2,768,572 |
| Jun 18, 2026 | 10.10 | 10.17 | 9.94 | 10.00 | 9.99 | -1.09% | 2,318,793 |
| Jun 17, 2026 | 9.78 | 10.23 | 9.67 | 10.11 | 10.10 | 3.37% | 3,688,669 |
| Jun 16, 2026 | 9.75 | 9.78 | 9.53 | 9.78 | 9.77 | 0.82% | 2,023,953 |
| Jun 15, 2026 | 9.61 | 9.72 | 9.54 | 9.70 | 9.69 | 1.36% | 2,009,388 |
| Jun 12, 2026 | 9.60 | 9.74 | 9.42 | 9.57 | 9.56 | 0.63% | 1,782,562 |
| Jun 11, 2026 | 9.60 | 9.66 | 9.38 | 9.51 | 9.50 | -1.65% | 1,947,875 |
| Jun 10, 2026 | 9.50 | 9.69 | 9.43 | 9.67 | 9.66 | 1.15% | 1,883,909 |
| Jun 9, 2026 | 9.60 | 9.70 | 9.41 | 9.56 | 9.55 | 0.95% | 1,780,226 |
| Jun 8, 2026 | 9.38 | 9.67 | 9.32 | 9.47 | 9.46 | -1.76% | 2,612,317 |
| Jun 5, 2026 | 9.50 | 9.76 | 9.33 | 9.64 | 9.63 | 1.58% | 2,837,331 |
| Jun 4, 2026 | 9.54 | 9.57 | 9.37 | 9.49 | 9.48 | 0.32% | 1,899,718 |
| Jun 3, 2026 | 9.60 | 9.70 | 9.40 | 9.46 | 9.45 | -1.87% | 2,173,292 |
| Jun 2, 2026 | 10.15 | 10.15 | 9.56 | 9.64 | 9.63 | -4.55% | 3,751,545 |
| Jun 1, 2026 | 9.90 | 10.24 | 9.71 | 10.10 | 10.09 | 2.85% | 2,805,439 |
| May 29, 2026 | 10.13 | 10.16 | 9.73 | 9.82 | 9.81 | -1.90% | 2,407,566 |
| May 28, 2026 | 10.25 | 10.25 | 9.87 | 10.01 | 10.00 | -0.99% | 2,859,819 |
| May 27, 2026 | 10.49 | 10.68 | 10.03 | 10.11 | 10.10 | -3.62% | 3,561,496 |
| May 26, 2026 | 10.74 | 10.74 | 10.40 | 10.49 | 10.48 | -2.96% | 2,726,341 |
| May 25, 2026 | 10.82 | 10.90 | 10.51 | 10.81 | 10.80 | -0.09% | 3,417,935 |
| May 22, 2026 | 10.92 | 10.92 | 10.52 | 10.82 | 10.81 | 1.12% | 3,332,500 |