Mega-info Media Co.,Ltd. (SHE:301102)
China
· Delayed Price · Currency is CNY 10.49
-0.29 (-2.69%)
Apr 28, 2026, 4:00 PM EDT
Mega-info Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.75 | 10.75 | 10.43 | 10.49 | 10.49 | -2.69% | 2,485,450 |
| Apr 27, 2026 | 10.72 | 10.85 | 10.38 | 10.78 | 10.78 | 0.56% | 4,505,669 |
| Apr 24, 2026 | 10.67 | 10.81 | 10.42 | 10.72 | 10.72 | -0.19% | 2,751,106 |
| Apr 23, 2026 | 10.83 | 10.85 | 10.67 | 10.74 | 10.74 | -0.19% | 2,141,921 |
| Apr 22, 2026 | 10.90 | 10.90 | 10.71 | 10.76 | 10.76 | -1.37% | 2,570,659 |
| Apr 21, 2026 | 11.02 | 11.09 | 10.82 | 10.91 | 10.91 | -1.27% | 2,260,330 |
| Apr 20, 2026 | 10.97 | 11.16 | 10.82 | 11.05 | 11.05 | 1.66% | 3,794,224 |
| Apr 17, 2026 | 10.95 | 10.95 | 10.73 | 10.87 | 10.87 | -0.55% | 2,054,760 |
| Apr 16, 2026 | 10.85 | 10.98 | 10.76 | 10.93 | 10.93 | 1.20% | 3,064,915 |
| Apr 15, 2026 | 11.01 | 11.04 | 10.77 | 10.80 | 10.80 | -1.37% | 1,528,918 |
| Apr 14, 2026 | 10.98 | 11.08 | 10.83 | 10.95 | 10.95 | 0.64% | 1,934,045 |
| Apr 13, 2026 | 10.74 | 10.90 | 10.68 | 10.88 | 10.88 | 0.74% | 2,443,197 |
| Apr 10, 2026 | 10.92 | 10.98 | 10.78 | 10.80 | 10.80 | 0.19% | 2,404,675 |
| Apr 9, 2026 | 11.00 | 11.07 | 10.67 | 10.78 | 10.78 | -2.62% | 3,055,000 |
| Apr 8, 2026 | 10.74 | 11.08 | 10.70 | 11.07 | 11.07 | 5.83% | 3,834,620 |
| Apr 7, 2026 | 10.28 | 10.50 | 10.25 | 10.46 | 10.46 | 1.85% | 1,733,515 |
| Apr 3, 2026 | 10.66 | 10.82 | 10.25 | 10.27 | 10.27 | -3.66% | 2,216,087 |
| Apr 2, 2026 | 10.83 | 10.91 | 10.57 | 10.66 | 10.66 | -2.47% | 2,210,541 |
| Apr 1, 2026 | 10.93 | 11.00 | 10.80 | 10.93 | 10.93 | 1.86% | 2,157,654 |
| Mar 31, 2026 | 10.80 | 11.00 | 10.71 | 10.73 | 10.73 | -0.65% | 2,492,415 |
| Mar 30, 2026 | 10.69 | 10.80 | 10.60 | 10.80 | 10.80 | - | 1,382,615 |
| Mar 27, 2026 | 10.55 | 10.82 | 10.41 | 10.80 | 10.80 | 1.79% | 2,516,908 |
| Mar 26, 2026 | 10.82 | 10.86 | 10.55 | 10.61 | 10.61 | -1.67% | 2,348,969 |
| Mar 25, 2026 | 10.50 | 10.86 | 10.50 | 10.79 | 10.79 | 1.98% | 3,060,293 |
| Mar 24, 2026 | 10.60 | 10.76 | 10.35 | 10.58 | 10.58 | 1.83% | 4,235,898 |
| Mar 23, 2026 | 10.90 | 10.96 | 10.28 | 10.39 | 10.39 | -6.98% | 6,186,219 |
| Mar 20, 2026 | 11.40 | 11.48 | 11.05 | 11.17 | 11.17 | -1.06% | 4,318,505 |
| Mar 19, 2026 | 11.30 | 11.50 | 11.25 | 11.29 | 11.29 | -1.31% | 3,004,901 |
| Mar 18, 2026 | 11.10 | 11.47 | 10.76 | 11.44 | 11.44 | 3.06% | 4,286,046 |
| Mar 17, 2026 | 11.55 | 11.58 | 11.08 | 11.10 | 11.10 | -3.90% | 5,341,065 |
| Mar 16, 2026 | 11.46 | 11.59 | 11.37 | 11.55 | 11.55 | 1.23% | 2,325,215 |
| Mar 13, 2026 | 11.62 | 11.66 | 11.39 | 11.41 | 11.41 | -1.47% | 2,246,300 |
| Mar 12, 2026 | 11.70 | 11.75 | 11.52 | 11.58 | 11.58 | -1.03% | 2,121,372 |
| Mar 11, 2026 | 11.75 | 11.82 | 11.66 | 11.70 | 11.70 | -0.09% | 3,553,857 |
| Mar 10, 2026 | 11.59 | 11.76 | 11.46 | 11.71 | 11.71 | 1.65% | 3,218,765 |
| Mar 9, 2026 | 11.28 | 11.53 | 11.18 | 11.52 | 11.52 | 0.35% | 4,430,316 |
| Mar 6, 2026 | 11.26 | 11.52 | 11.22 | 11.48 | 11.48 | 1.06% | 2,745,330 |
| Mar 5, 2026 | 11.50 | 11.56 | 11.33 | 11.36 | 11.36 | 1.25% | 3,177,515 |
| Mar 4, 2026 | 11.20 | 11.56 | 11.13 | 11.22 | 11.22 | -1.49% | 5,255,885 |
| Mar 3, 2026 | 12.13 | 12.16 | 11.39 | 11.39 | 11.39 | -6.33% | 10,545,290 |
| Mar 2, 2026 | 12.21 | 12.76 | 12.03 | 12.16 | 12.16 | -1.38% | 10,385,310 |
| Feb 27, 2026 | 12.10 | 12.36 | 12.01 | 12.33 | 12.33 | 1.73% | 7,899,551 |
| Feb 26, 2026 | 12.06 | 12.13 | 11.96 | 12.12 | 12.12 | 0.58% | 4,663,336 |
| Feb 25, 2026 | 12.11 | 12.27 | 11.98 | 12.05 | 12.05 | -0.50% | 5,111,549 |
| Feb 24, 2026 | 12.28 | 12.36 | 11.87 | 12.11 | 12.11 | -1.54% | 6,384,828 |
| Feb 13, 2026 | 12.60 | 12.60 | 12.28 | 12.30 | 12.30 | -1.68% | 7,772,310 |
| Feb 12, 2026 | 12.75 | 12.85 | 12.30 | 12.51 | 12.51 | -1.73% | 10,038,490 |
| Feb 11, 2026 | 13.09 | 13.17 | 12.70 | 12.73 | 12.73 | -3.63% | 13,868,654 |
| Feb 10, 2026 | 13.02 | 13.46 | 13.02 | 13.21 | 13.21 | 1.69% | 21,448,951 |
| Feb 9, 2026 | 12.85 | 13.13 | 12.62 | 12.99 | 12.99 | 3.84% | 12,528,860 |
| Feb 6, 2026 | 12.70 | 12.81 | 12.15 | 12.51 | 12.51 | -2.65% | 13,015,770 |
| Feb 5, 2026 | 12.20 | 12.95 | 12.15 | 12.85 | 12.85 | 4.22% | 16,522,170 |
| Feb 4, 2026 | 12.69 | 12.69 | 12.13 | 12.33 | 12.33 | -3.37% | 11,595,420 |
| Feb 3, 2026 | 12.75 | 12.94 | 12.49 | 12.76 | 12.76 | 1.11% | 11,649,540 |
| Feb 2, 2026 | 12.75 | 13.14 | 12.55 | 12.62 | 12.62 | -2.09% | 15,358,710 |
| Jan 30, 2026 | 12.40 | 13.08 | 12.11 | 12.89 | 12.89 | 2.79% | 21,875,400 |
| Jan 29, 2026 | 12.07 | 12.97 | 11.95 | 12.54 | 12.54 | 2.87% | 16,242,670 |
| Jan 28, 2026 | 12.36 | 12.55 | 12.12 | 12.19 | 12.19 | -1.61% | 7,329,526 |
| Jan 27, 2026 | 12.52 | 12.75 | 12.18 | 12.39 | 12.39 | -1.12% | 9,131,107 |
| Jan 26, 2026 | 12.65 | 12.97 | 12.34 | 12.53 | 12.53 | -1.49% | 10,133,430 |
| Jan 23, 2026 | 12.67 | 12.89 | 12.56 | 12.72 | 12.72 | 0.79% | 13,377,111 |
| Jan 22, 2026 | 12.40 | 13.05 | 12.27 | 12.62 | 12.62 | 1.04% | 14,188,670 |
| Jan 21, 2026 | 12.46 | 12.83 | 12.42 | 12.49 | 12.49 | -2.42% | 18,519,370 |
| Jan 20, 2026 | 11.79 | 13.85 | 11.65 | 12.80 | 12.80 | 9.87% | 32,331,580 |
| Jan 19, 2026 | 11.78 | 11.86 | 11.59 | 11.65 | 11.65 | -2.43% | 9,894,049 |
| Jan 16, 2026 | 12.58 | 12.67 | 11.90 | 11.94 | 11.94 | -5.16% | 12,706,540 |
| Jan 15, 2026 | 13.50 | 13.50 | 12.36 | 12.59 | 12.59 | -9.42% | 20,441,650 |
| Jan 14, 2026 | 13.47 | 14.28 | 13.16 | 13.90 | 13.90 | 2.96% | 29,289,100 |
| Jan 13, 2026 | 12.30 | 14.57 | 12.02 | 13.50 | 13.50 | 10.93% | 36,612,930 |
| Jan 12, 2026 | 11.58 | 12.20 | 11.40 | 12.17 | 12.17 | 7.04% | 17,086,900 |
| Jan 9, 2026 | 10.81 | 11.42 | 10.79 | 11.37 | 11.37 | 5.08% | 9,028,881 |
| Jan 8, 2026 | 10.71 | 10.89 | 10.62 | 10.82 | 10.82 | 1.12% | 3,646,294 |
| Jan 7, 2026 | 10.76 | 10.79 | 10.61 | 10.70 | 10.70 | -0.19% | 3,470,721 |
| Jan 6, 2026 | 10.70 | 10.77 | 10.62 | 10.72 | 10.72 | - | 3,411,333 |
| Jan 5, 2026 | 10.49 | 10.81 | 10.48 | 10.72 | 10.72 | 2.19% | 4,692,568 |
| Dec 31, 2025 | 10.40 | 10.59 | 10.35 | 10.49 | 10.49 | 0.87% | 3,474,797 |
| Dec 30, 2025 | 10.50 | 10.54 | 10.38 | 10.40 | 10.40 | -0.95% | 2,925,905 |
| Dec 29, 2025 | 10.48 | 10.50 | 10.37 | 10.50 | 10.50 | 0.38% | 2,478,536 |
| Dec 26, 2025 | 10.64 | 10.68 | 10.45 | 10.46 | 10.46 | -1.41% | 2,926,396 |
| Dec 25, 2025 | 10.62 | 10.67 | 10.38 | 10.61 | 10.61 | 0.38% | 2,626,425 |
| Dec 24, 2025 | 10.50 | 10.64 | 10.38 | 10.57 | 10.57 | 0.86% | 3,924,930 |
| Dec 23, 2025 | 10.77 | 10.82 | 10.46 | 10.48 | 10.48 | -2.69% | 5,284,730 |
| Dec 22, 2025 | 10.82 | 10.90 | 10.72 | 10.77 | 10.77 | -0.74% | 3,104,630 |
| Dec 19, 2025 | 10.77 | 10.92 | 10.69 | 10.85 | 10.85 | 0.93% | 2,802,784 |
| Dec 18, 2025 | 10.70 | 10.90 | 10.65 | 10.75 | 10.75 | 0.28% | 2,845,136 |
| Dec 17, 2025 | 10.77 | 10.81 | 10.56 | 10.72 | 10.72 | -0.37% | 3,747,476 |
| Dec 16, 2025 | 11.13 | 11.13 | 10.75 | 10.76 | 10.76 | -3.32% | 3,855,886 |
| Dec 15, 2025 | 11.46 | 11.46 | 10.89 | 11.13 | 11.13 | -2.79% | 5,467,088 |
| Dec 12, 2025 | 11.78 | 11.85 | 11.42 | 11.45 | 11.45 | -2.80% | 3,339,972 |
| Dec 11, 2025 | 12.03 | 12.10 | 11.76 | 11.78 | 11.78 | -1.75% | 4,812,254 |
| Dec 10, 2025 | 11.89 | 12.02 | 11.80 | 11.99 | 11.99 | 0.84% | 2,893,579 |
| Dec 9, 2025 | 11.86 | 12.02 | 11.74 | 11.89 | 11.89 | - | 2,587,905 |
| Dec 8, 2025 | 12.12 | 12.12 | 11.87 | 11.89 | 11.89 | 0.42% | 2,431,603 |
| Dec 5, 2025 | 11.75 | 11.89 | 11.60 | 11.84 | 11.84 | 0.77% | 2,324,877 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.63 | 11.75 | 11.75 | -1.51% | 2,628,229 |
| Dec 3, 2025 | 12.08 | 12.09 | 11.72 | 11.93 | 11.93 | -0.25% | 3,967,822 |
| Dec 2, 2025 | 12.09 | 12.09 | 11.82 | 11.96 | 11.96 | -0.99% | 2,794,795 |
| Dec 1, 2025 | 11.91 | 12.13 | 11.81 | 12.08 | 12.08 | 1.77% | 5,425,022 |
| Nov 28, 2025 | 11.85 | 11.99 | 11.66 | 11.87 | 11.87 | -0.25% | 3,646,880 |
| Nov 27, 2025 | 12.00 | 12.07 | 11.80 | 11.90 | 11.90 | -1.49% | 4,764,922 |