Skip to main content
Mango Excellent Media Co., Ltd. (SHE:300413)
China flag China · Delayed Price · Currency is CNY
19.54
-0.80 (-3.93%)
Apr 28, 2026, 3:13 PM CST

Mango Excellent Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.2820.3919.4019.5419.54-3.93%27,485,478
Apr 27, 202620.1820.5119.9720.3420.34-1.36%20,196,470
Apr 24, 202620.9020.9020.3920.6220.62-1.81%15,767,300
Apr 23, 202621.0521.3721.0021.0021.00-0.33%16,835,479
Apr 22, 202621.0621.1020.9221.0721.07-0.33%11,544,400
Apr 21, 202621.1921.3121.0321.1421.14-0.33%9,411,604
Apr 20, 202620.9921.3120.9321.2121.210.76%14,460,980
Apr 17, 202621.1021.1520.8621.0521.05-0.57%14,146,960
Apr 16, 202620.9721.2320.9721.1721.171.00%13,283,333
Apr 15, 202621.3221.3720.9220.9620.96-1.13%11,384,640
Apr 14, 202621.2121.2920.8721.2021.201.05%14,152,938
Apr 13, 202621.1021.1520.9120.9820.98-1.46%11,481,260
Apr 10, 202621.1021.4821.0021.2921.291.72%14,806,770
Apr 9, 202621.1621.2020.9120.9320.93-2.47%14,634,520
Apr 8, 202621.1921.4820.9621.4621.464.12%19,487,760
Apr 7, 202620.6020.7920.3820.6120.611.63%6,595,565
Apr 3, 202620.8120.8520.2420.2820.28-2.36%8,887,216
Apr 2, 202620.8820.9320.5920.7720.77-1.05%9,772,497
Apr 1, 202621.0021.0920.7320.9920.991.89%10,212,050
Mar 31, 202620.7021.0720.6020.6020.60-0.48%11,133,800
Mar 30, 202620.3520.7020.2520.7020.700.34%9,055,387
Mar 27, 202620.2020.7420.1520.6320.630.98%11,779,100
Mar 26, 202620.7720.9620.3620.4320.43-2.01%14,511,060
Mar 25, 202621.1921.3520.7420.8520.85-0.76%21,983,460
Mar 24, 202620.7721.0520.5321.0121.012.89%12,978,810
Mar 23, 202620.9220.9920.3120.4220.42-4.22%15,837,190
Mar 20, 202622.0022.0721.3221.3221.32-3.05%16,240,390
Mar 19, 202621.9322.0921.9021.9921.99-1.17%10,634,990
Mar 18, 202622.2522.3021.9022.2522.250.23%11,578,040
Mar 17, 202622.4022.6322.2022.2022.20-0.63%13,227,260
Mar 16, 202622.0522.3422.0022.3422.340.72%10,165,260
Mar 13, 202622.2122.4522.1322.1822.18-0.49%11,025,684
Mar 12, 202622.3222.4322.1322.2922.29-0.49%11,654,050
Mar 11, 202622.4622.5422.2622.4022.40-0.13%13,285,998
Mar 10, 202622.6322.8722.3022.4322.430.63%21,088,481
Mar 9, 202622.3022.4822.0122.2922.29-1.59%16,049,570
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