Skip to main content
Thinkingdom Media Group Ltd. (SHA:603096)
China flag China · Delayed Price · Currency is CNY
18.82
+0.20 (1.07%)
Mar 10, 2026, 1:45 PM CST

Thinkingdom Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.5018.7518.2018.6218.620.27%1,859,924
Mar 6, 202617.9218.6317.9218.5718.572.60%1,775,880
Mar 5, 202618.1118.4617.9818.1018.101.34%1,906,700
Mar 4, 202618.0018.0517.6617.8617.86-1.33%2,489,804
Mar 3, 202618.2018.6818.0618.1018.10-0.44%3,241,173
Mar 2, 202618.7018.8718.0118.1818.18-4.52%4,081,380
Feb 27, 202618.9419.1618.9419.0419.04-0.31%1,780,900
Feb 26, 202619.2219.3718.9619.1019.10-0.47%2,390,520
Feb 25, 202619.2619.4519.0519.1919.190.10%2,371,980
Feb 24, 202619.6319.6318.8519.1719.17-1.54%3,696,600
Feb 13, 202619.2419.8019.1719.4719.471.78%3,472,260
Feb 12, 202619.6619.6718.9819.1319.13-2.70%3,560,900
Feb 11, 202620.1720.1719.4519.6619.66-2.53%4,957,520
Feb 10, 202619.5220.7819.5220.1720.173.44%7,798,780
Feb 9, 202619.4219.5419.1919.5019.502.36%2,203,700
Feb 6, 202619.1819.2918.8819.0519.05-0.68%1,630,100
Feb 5, 202619.1219.4018.9919.1819.181.00%1,999,640
Feb 4, 202619.2219.2218.8718.9918.99-1.04%2,068,100
Feb 3, 202619.1319.3219.0119.1919.191.00%2,460,860
Feb 2, 202619.1219.5519.0019.0019.00-0.52%3,308,070
Jan 30, 202618.7719.2418.7019.1019.101.11%2,555,282
Jan 29, 202618.7019.1818.4818.8918.891.02%2,005,046
Jan 28, 202619.0819.0918.6218.7018.70-1.58%1,559,120
Jan 27, 202619.0019.3018.7019.0019.00-0.58%1,650,800
Jan 26, 202619.1319.2518.8519.1119.11-0.21%1,681,760
Jan 23, 202619.0019.2318.9319.1519.150.79%1,512,820
Jan 22, 202618.7819.0618.6619.0019.001.23%1,587,030
Jan 21, 202618.8618.8818.5818.7718.77-0.16%1,426,020
Jan 20, 202618.7519.0218.5818.8018.800.16%1,824,800
Jan 19, 202618.5118.9118.4118.7718.770.91%1,572,500
Jan 16, 202618.8918.9518.4618.6018.60-1.54%1,781,540
Jan 15, 202618.8019.1018.5518.8918.890.05%2,796,100
Jan 14, 202618.7018.9618.5018.8818.881.40%3,440,833
Jan 13, 202618.5618.9618.5318.6218.620.22%3,537,400
Jan 12, 202618.1318.6018.1318.5818.582.94%3,011,640
Jan 9, 202617.6818.1117.6518.0518.051.86%1,977,080
Jan 8, 202617.4817.7817.3817.7217.721.55%1,659,160
Jan 7, 202617.5917.6017.3717.4517.45-0.74%1,328,120
Jan 6, 202617.5217.6817.5017.5817.580.17%1,429,440
Jan 5, 202617.4217.6817.4017.5517.550.75%1,535,940
Dec 31, 202517.3117.5517.2317.4217.420.69%919,600
Dec 30, 202517.4317.5217.2317.3017.30-0.57%868,100
Dec 29, 202517.5417.5517.3017.4017.40-0.29%1,116,580
Dec 26, 202517.5117.6417.3517.4517.45-0.57%1,033,200
Dec 25, 202517.5817.6217.4517.5517.550.17%1,211,200
Dec 24, 202517.6417.6817.4917.5217.52-0.90%1,020,600
Dec 23, 202517.5317.7217.4317.6817.680.74%1,000,500
Dec 22, 202517.8917.8917.5517.5517.55-1.24%1,457,820
Dec 19, 202517.6517.9517.4117.7717.770.91%1,704,240
Dec 18, 202517.0417.9717.0417.6117.613.65%2,873,280
Dec 17, 202516.8517.0516.6816.9916.990.41%1,203,139
Dec 16, 202517.0017.0816.8616.9216.92-0.99%985,200
Dec 15, 202517.0017.1916.8217.0917.09-1,539,280
Dec 12, 202517.4217.5417.0417.0917.09-1.78%1,760,301
Dec 11, 202517.8317.9217.3617.4017.40-2.63%1,771,460
Dec 10, 202517.9718.1717.8117.8717.87-0.89%1,489,200
Dec 9, 202517.9818.2817.9018.0318.030.56%1,780,860
Dec 8, 202518.0218.1817.7717.9317.93-0.50%2,208,300
Dec 5, 202517.8618.0817.5818.0218.021.24%2,083,100
Dec 4, 202518.3218.4117.7917.8017.80-3.31%1,858,854
Dec 3, 202518.5818.6718.2218.4118.41-0.97%1,654,280
Dec 2, 202518.9118.9518.5118.5918.59-1.90%1,943,475
Dec 1, 202519.0819.2018.7718.9518.95-0.68%2,619,040
Nov 28, 202518.7719.2018.6819.0819.081.49%2,517,160
Nov 27, 202518.6418.9918.5618.8018.800.64%1,904,802
Nov 26, 202518.8519.0318.5718.6818.68-0.21%1,868,982
Nov 25, 202518.4518.8518.4418.7218.721.52%1,503,000
Nov 24, 202518.2618.6018.0618.4418.442.16%2,226,154
Nov 21, 202518.6918.7817.9018.0518.05-3.42%2,310,100
Nov 20, 202518.7918.8018.4818.6918.690.11%1,687,800
Nov 19, 202519.1119.1818.5918.6718.67-2.05%1,994,260
Nov 18, 202519.0019.0618.8119.0619.060.47%1,897,764
Nov 17, 202519.0719.1518.9018.9718.97-1,835,940
Nov 14, 202518.9719.2018.9018.9718.97-0.16%1,642,080
Nov 13, 202519.0419.0518.8019.0019.00-0.21%1,541,902
Nov 12, 202518.9819.0718.9019.0419.040.16%1,360,440
Nov 11, 202518.8019.0318.6119.0119.010.80%1,755,140
Nov 10, 202518.7018.9118.6018.8618.860.96%1,473,740
Nov 7, 202518.7018.9018.5718.6818.68-0.05%2,008,500
Nov 6, 202518.8018.8518.4718.6918.69-1,303,020
Nov 5, 202518.5718.7818.4618.6918.690.27%1,833,180
Nov 4, 202518.5418.6818.4218.6418.640.70%1,793,720
Nov 3, 202518.3618.5518.2618.5118.511.31%1,947,782
Oct 31, 202517.9918.3717.8218.2718.272.53%1,871,200
Oct 30, 202517.9018.0717.7917.8217.82-1.16%1,259,620
Oct 29, 202518.1818.3417.9118.0318.03-1.26%1,832,500
Oct 28, 202518.2618.4018.1718.2618.26-1,357,000
Oct 27, 202518.3618.4618.1218.2618.26-0.33%1,322,860
Oct 24, 202518.3018.3718.1618.3218.320.11%1,349,900
Oct 23, 202518.1118.3418.0618.3018.300.38%1,112,320
Oct 22, 202518.0118.3618.0118.2318.230.44%1,315,902
Oct 21, 202517.9118.1617.8018.1518.151.34%1,624,900
Oct 20, 202517.8717.9217.7417.9117.910.73%1,080,380
Oct 17, 202518.1018.1517.7817.7817.78-1.88%1,715,320
Oct 16, 202517.8918.1517.8318.1218.121.23%1,616,383
Oct 15, 202517.7917.9817.6817.9017.900.62%1,346,902
Oct 14, 202517.6217.8417.6217.7917.790.96%1,186,660
Oct 13, 202517.5117.7917.3417.6217.62-1.23%1,352,200
Oct 10, 202517.7417.9817.6517.8417.840.45%1,257,000
Oct 9, 202517.6717.8717.4217.7617.760.51%1,559,423