Skip to main content
Mango Excellent Media Co., Ltd. (SHE:300413)
China flag China · Delayed Price · Currency is CNY
23.99
+0.06 (0.25%)
At close: Dec 5, 2025

Mango Excellent Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202535.0035.4934.6835.0535.05-0.93%13,643,550
Sep 26, 202535.2136.4234.6535.3835.380.43%26,705,160
Sep 25, 202532.4835.5032.2735.2335.238.47%39,185,240
Sep 24, 202531.5232.6631.2632.4832.482.30%17,917,380
Sep 23, 202532.2032.5630.8831.7531.75-1.37%25,783,120
Sep 22, 202532.7133.0031.8132.1932.19-2.48%24,886,210
Sep 19, 202531.7933.9531.7933.0133.014.00%30,756,170
Sep 18, 202531.8632.7831.4231.7431.74-0.66%26,130,150
Sep 17, 202532.4232.7931.5031.9531.95-0.13%29,141,800
Sep 16, 202531.3834.0031.3031.9931.990.25%44,955,410
Sep 15, 202529.4432.0329.1131.9131.918.87%40,786,690
Sep 12, 202530.2830.3929.2329.3129.31-2.56%19,520,590
Sep 11, 202529.5830.1529.0030.0830.080.17%27,034,030
Sep 10, 202528.3330.2528.2830.0330.035.52%44,271,170
Sep 9, 202528.0029.7727.9128.4628.460.89%39,893,560
Sep 8, 202527.2828.6626.9628.2128.213.22%46,024,700
Sep 5, 202525.6127.4525.2627.3327.337.47%39,186,320
Sep 4, 202526.0926.1725.1225.4325.43-2.57%23,494,540
Sep 3, 202525.5026.5525.4426.1026.102.84%33,871,690
Sep 2, 202525.9926.2025.2025.3825.38-2.23%20,866,500
Sep 1, 202526.0326.5825.8125.9625.96-0.46%22,370,880
Aug 29, 202525.9226.6025.8026.0826.080.69%26,416,790
Aug 28, 202525.6526.0725.1025.9025.901.17%28,354,780
Aug 27, 202527.0827.1425.6025.6025.60-5.15%35,157,300
Aug 26, 202526.5027.1426.4226.9926.99-0.37%29,079,430
Aug 25, 202525.5327.1325.0827.0927.096.11%58,348,170
Aug 22, 202525.4425.8025.3525.5325.53-0.04%27,998,260
Aug 21, 202526.0026.2625.3725.5425.54-1.16%28,215,000
Aug 20, 202525.8626.2125.5625.8425.84-2.05%33,833,290
Aug 19, 202526.4426.9425.4526.3826.38-0.26%76,021,110
Aug 18, 202524.0627.1324.0626.4526.4516.98%141,109,800
Aug 15, 202522.2022.8822.0822.6122.611.71%24,366,950
Aug 14, 202522.7722.8022.1222.2322.23-1.90%24,427,620
Aug 13, 202522.3022.9322.1822.6622.661.93%35,250,330
Aug 12, 202522.4322.6122.2022.2322.23-1.11%18,075,150
Aug 11, 202521.7322.9021.6922.4822.483.50%34,150,460
Aug 8, 202521.9721.9921.6821.7221.72-1.36%15,127,840
Aug 7, 202522.1222.1821.9422.0222.02-0.45%13,341,030
Aug 6, 202522.1722.1921.9222.1222.12-0.05%12,560,910
Aug 5, 202521.9822.1421.9322.1322.130.68%14,611,720
Aug 4, 202521.8522.0221.7221.9821.98-0.09%12,585,160
Aug 1, 202522.2522.2721.7422.0022.00-0.14%16,126,230
Jul 31, 202522.4622.4621.9522.0322.03-1.91%19,510,050
Jul 30, 202522.4722.8422.2222.4622.46-0.18%21,113,120
Jul 29, 202522.4722.5422.2322.5022.50-0.31%14,751,340
Jul 28, 202522.5922.6322.3522.5722.570.13%15,048,420
Jul 25, 202522.6822.9322.4822.5422.54-0.49%23,482,640
Jul 24, 202522.0022.6521.9622.6522.653.05%26,823,520
Jul 23, 202522.2022.4621.9521.9821.98-0.77%22,533,960
Jul 22, 202522.0522.2021.8822.1522.150.45%18,109,880
Jul 21, 202521.7022.0721.6422.0522.051.38%20,035,250
Jul 18, 202521.8522.0321.6521.7521.75-0.37%18,032,000
Jul 17, 202521.6721.8721.4521.8321.830.83%19,873,670
Jul 16, 202521.2522.1821.2521.6521.651.31%32,580,360
Jul 15, 202521.6421.7021.2121.3721.15-1.20%16,298,370
Jul 14, 202522.1022.1021.5721.6321.41-1.37%18,846,950
Jul 11, 202521.7022.1021.5921.9321.700.97%20,571,700