Skip to main content
Mango Excellent Media Co., Ltd. (SHE:300413)
China flag China · Delayed Price · Currency is CNY
22.65
+0.24 (1.07%)
At close: Mar 6, 2026

Mango Excellent Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.2622.6822.2022.6522.651.07%11,155,500
Mar 5, 202622.5822.6722.2722.4122.411.04%14,535,120
Mar 4, 202622.3922.6021.9822.1822.18-1.99%20,326,460
Mar 3, 202623.5523.7022.5822.6322.63-3.91%24,891,090
Mar 2, 202623.8023.9023.3623.5523.55-3.40%26,823,460
Feb 27, 202624.3324.6424.2424.3824.38-0.25%16,354,610
Feb 26, 202625.1325.1524.3324.4424.44-2.40%24,549,480
Feb 25, 202625.1425.2024.8225.0425.040.20%19,889,785
Feb 24, 202626.1526.2524.7924.9924.99-4.80%31,983,910
Feb 13, 202626.6927.1126.2326.2526.25-2.38%25,704,845
Feb 12, 202626.7027.2126.3326.8926.890.19%34,686,990
Feb 11, 202628.0028.0026.8026.8426.84-5.82%52,436,990
Feb 10, 202627.7029.7027.5028.5028.504.86%84,365,950
Feb 9, 202626.4227.2026.1927.1827.184.82%35,286,275
Feb 6, 202626.3426.4625.3825.9325.93-2.70%21,028,550
Feb 5, 202626.1526.9526.1526.6526.650.83%27,262,268
Feb 4, 202626.5626.6026.0526.4326.43-1.53%24,792,560
Feb 3, 202625.7527.0225.7126.8426.845.42%46,610,730
Feb 2, 202625.6626.1825.4525.4625.46-0.04%27,292,992
Jan 30, 202625.8025.8225.1625.4725.47-1.39%23,897,760
Jan 29, 202624.9626.3824.6825.8325.832.83%36,202,560
Jan 28, 202625.5025.7425.1125.1225.12-1.91%19,760,700
Jan 27, 202625.5525.8924.8925.6125.61-24,527,970
Jan 26, 202626.5926.6925.3825.6125.61-3.61%32,878,000
Jan 23, 202626.1426.8525.8426.5726.572.07%33,567,520
Jan 22, 202625.9226.1925.8526.0326.030.42%20,383,700
Jan 21, 202626.0026.4425.8325.9225.92-1.07%21,667,660
Jan 20, 202626.4526.6025.8826.2026.20-0.42%24,682,780
Jan 19, 202626.2226.5325.9226.3126.31-0.11%21,391,152
Jan 16, 202627.4127.5026.2826.3426.34-4.46%41,953,740
Jan 15, 202627.8729.0027.3427.5727.57-2.34%44,663,590
Jan 14, 202627.8129.3027.6828.2328.230.46%65,477,740
Jan 13, 202629.7929.8527.7028.1028.10-5.23%67,791,650
Jan 12, 202626.7629.9826.7629.6529.6512.57%81,075,640
Jan 9, 202624.9926.4924.9126.3426.345.15%43,029,420
Jan 8, 202624.8525.4624.7225.0525.050.28%23,348,823
Jan 7, 202625.2025.4624.8824.9824.98-1.54%30,758,580
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
Oct 24, 202529.3029.8028.5128.8828.88-1.80%21,723,520
Oct 23, 202529.0829.6228.8229.4129.411.55%12,228,870
Oct 22, 202530.4030.7528.8628.9628.96-5.30%20,241,640
Oct 21, 202529.6930.6329.6630.5830.583.14%15,787,270
Oct 20, 202529.7730.2029.4129.6529.650.64%10,174,930
Oct 17, 202530.6630.9729.3929.4629.46-3.91%14,406,940
Oct 16, 202530.2331.2730.0130.6630.661.25%16,528,460
Oct 15, 202530.6330.8829.4230.2830.28-1.05%22,791,590
Oct 14, 202531.5232.0730.3630.6030.60-3.65%20,160,610
Oct 13, 202530.2332.1830.2031.7631.760.32%23,286,300
Oct 10, 202533.3033.4031.5131.6631.66-5.12%24,016,840
Oct 9, 202534.6635.3032.4633.3733.37-6.68%35,042,300
Sep 30, 202535.3535.9034.7035.7635.762.03%24,508,140