Mega-info Media Co.,Ltd. (SHE:301102)
China · Delayed Price · Currency is CNY 9.45
-0.08 (-0.84%)
At close: Sep 30, 2026
Mega-info Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.58 | 9.64 | 9.42 | 9.45 | 9.45 | -0.84% | 1,599,400 |
| Sep 29, 2026 | 9.47 | 9.59 | 9.33 | 9.53 | 9.53 | 0.95% | 2,234,140 |
| Sep 28, 2026 | 9.49 | 9.59 | 9.26 | 9.44 | 9.44 | -0.63% | 1,837,678 |
| Sep 24, 2026 | 9.66 | 9.84 | 9.49 | 9.50 | 9.50 | -2.16% | 2,232,615 |
| Sep 23, 2026 | 9.63 | 9.77 | 9.30 | 9.71 | 9.71 | 0.94% | 3,807,355 |
| Sep 22, 2026 | 9.38 | 9.99 | 9.30 | 9.62 | 9.62 | 2.89% | 4,347,615 |
| Sep 21, 2026 | 9.34 | 9.48 | 9.23 | 9.35 | 9.35 | 1.63% | 1,986,715 |
| Sep 18, 2026 | 9.30 | 9.38 | 9.16 | 9.20 | 9.20 | -1.08% | 1,386,178 |
| Sep 17, 2026 | 9.21 | 9.35 | 9.10 | 9.30 | 9.30 | 1.97% | 1,393,800 |
| Sep 16, 2026 | 9.08 | 9.26 | 9.01 | 9.12 | 9.12 | - | 966,777 |
| Sep 15, 2026 | 9.51 | 9.60 | 9.09 | 9.12 | 9.12 | -3.59% | 1,560,400 |
| Sep 14, 2026 | 9.53 | 9.64 | 9.39 | 9.46 | 9.46 | -0.73% | 1,466,280 |
| Sep 11, 2026 | 9.52 | 9.61 | 9.32 | 9.53 | 9.53 | - | 1,878,515 |
| Sep 10, 2026 | 9.72 | 9.72 | 9.52 | 9.53 | 9.53 | -1.95% | 1,396,515 |
| Sep 9, 2026 | 9.95 | 10.05 | 9.63 | 9.72 | 9.72 | -2.70% | 2,621,441 |
| Sep 8, 2026 | 10.10 | 10.19 | 9.95 | 9.99 | 9.99 | -1.09% | 2,845,113 |
| Sep 7, 2026 | 9.68 | 10.15 | 9.68 | 10.10 | 10.10 | 4.34% | 4,406,966 |
| Sep 4, 2026 | 9.81 | 9.91 | 9.56 | 9.68 | 9.68 | 1.57% | 3,153,356 |
| Sep 3, 2026 | 9.71 | 9.86 | 9.45 | 9.53 | 9.53 | -1.75% | 2,242,500 |
| Sep 2, 2026 | 9.71 | 9.92 | 9.55 | 9.70 | 9.70 | -1.42% | 2,090,193 |
| Sep 1, 2026 | 9.50 | 9.92 | 9.50 | 9.84 | 9.84 | 2.82% | 3,576,802 |
| Aug 31, 2026 | 9.27 | 9.61 | 9.19 | 9.57 | 9.57 | 2.90% | 1,918,444 |
| Aug 28, 2026 | 9.31 | 9.38 | 9.25 | 9.30 | 9.30 | 0.43% | 1,388,475 |
| Aug 27, 2026 | 9.32 | 9.38 | 9.18 | 9.26 | 9.26 | -0.86% | 1,640,520 |
| Aug 26, 2026 | 9.47 | 9.47 | 9.22 | 9.34 | 9.34 | -1.27% | 2,190,580 |
| Aug 25, 2026 | 9.27 | 9.49 | 9.24 | 9.46 | 9.46 | 2.05% | 1,639,395 |
| Aug 24, 2026 | 9.40 | 9.45 | 9.21 | 9.27 | 9.27 | -0.75% | 1,429,100 |
| Aug 21, 2026 | 9.38 | 9.46 | 9.25 | 9.34 | 9.34 | -1.58% | 1,335,165 |
| Aug 20, 2026 | 9.51 | 9.59 | 9.38 | 9.49 | 9.49 | 1.17% | 1,669,085 |
| Aug 19, 2026 | 9.68 | 9.75 | 9.37 | 9.38 | 9.38 | -3.89% | 1,901,815 |
| Aug 18, 2026 | 9.75 | 9.95 | 9.62 | 9.76 | 9.76 | -0.41% | 2,866,195 |
| Aug 17, 2026 | 9.68 | 9.80 | 9.55 | 9.80 | 9.80 | 1.66% | 1,841,887 |
| Aug 14, 2026 | 9.83 | 9.87 | 9.60 | 9.64 | 9.64 | -1.43% | 1,774,200 |
| Aug 13, 2026 | 9.86 | 10.03 | 9.73 | 9.78 | 9.78 | -0.71% | 2,523,933 |
| Aug 12, 2026 | 9.91 | 10.05 | 9.70 | 9.85 | 9.85 | -0.91% | 1,842,606 |
| Aug 11, 2026 | 10.09 | 10.20 | 9.88 | 9.94 | 9.94 | -1.97% | 2,051,800 |
| Aug 10, 2026 | 9.91 | 10.16 | 9.81 | 10.14 | 10.14 | 1.91% | 3,060,642 |
| Aug 7, 2026 | 9.87 | 9.97 | 9.54 | 9.95 | 9.95 | 0.81% | 3,659,988 |
| Aug 6, 2026 | 9.72 | 9.98 | 9.67 | 9.87 | 9.87 | 1.23% | 4,239,853 |
| Aug 5, 2026 | 9.56 | 9.90 | 9.50 | 9.75 | 9.75 | 1.77% | 2,817,404 |
| Aug 4, 2026 | 9.48 | 9.62 | 9.42 | 9.58 | 9.58 | 1.81% | 2,707,350 |
| Aug 3, 2026 | 9.40 | 9.44 | 9.28 | 9.41 | 9.41 | - | 2,550,289 |
| 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 |