Mango Excellent Media Co., Ltd. Class A 300413
SZSE · China · Technology Services
CNY 21.00+1.20 (+6.06%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.00 | +6.06% | CNY 19.70 | CNY 21.45 | CNY 19.61 | 110.15M |
| 2026-09-29 | CNY 19.80 | +5.54% | CNY 18.51 | CNY 20.07 | CNY 18.51 | 84.17M |
| 2026-09-28 | CNY 18.76 | -1.26% | CNY 19.18 | CNY 19.40 | CNY 18.49 | 46.98M |
| 2026-09-24 | CNY 19.00 | -1.71% | CNY 19.11 | CNY 19.63 | CNY 18.83 |
| 46.52M |
| 2026-09-23 | CNY 19.33 | +0.05% | CNY 19.04 | CNY 19.45 | CNY 18.69 | 71.10M |
| 2026-09-22 | CNY 19.32 | +1.58% | CNY 19.47 | CNY 19.68 | CNY 18.92 | 87.18M |
| 2026-09-21 | CNY 19.02 | +5.20% | CNY 17.90 | CNY 19.50 | CNY 17.81 | 121.41M |
| 2026-09-18 | CNY 18.08 | -0.33% | CNY 17.70 | CNY 18.36 | CNY 17.41 | 99.78M |
| 2026-09-17 | CNY 18.14 | +6.58% | CNY 17.65 | CNY 18.48 | CNY 17.32 | 141.26M |
| 2026-09-16 | CNY 17.02 | +1.73% | CNY 16.62 | CNY 17.06 | CNY 16.40 | 56.89M |
| 2026-09-15 | CNY 16.73 | -3.24% | CNY 17.30 | CNY 17.50 | CNY 16.71 | 75.37M |
| 2026-09-14 | CNY 17.29 | -2.70% | CNY 17.68 | CNY 17.76 | CNY 16.81 | 99.03M |
| 2026-09-11 | CNY 17.77 | +0.11% | CNY 17.51 | CNY 18.37 | CNY 17.06 | 129.32M |
| 2026-09-10 | CNY 17.75 | -4.42% | CNY 18.53 | CNY 18.75 | CNY 17.58 | 117.03M |
| 2026-09-09 | CNY 18.57 | -9.94% | CNY 20.10 | CNY 20.30 | CNY 18.48 | 172.20M |
| 2026-09-08 | CNY 20.62 | -6.70% | CNY 21.30 | CNY 21.35 | CNY 20.38 | 170.29M |
| 2026-09-07 | CNY 22.10 | +4.00% | CNY 21.00 | CNY 22.22 | CNY 20.22 | 218.72M |
| 2026-09-04 | CNY 21.25 | +5.46% | CNY 20.33 | CNY 23.50 | CNY 20.33 | 242.58M |
| 2026-09-03 | CNY 20.15 | -1.80% | CNY 20.81 | CNY 23.19 | CNY 19.80 | 214.23M |
| 2026-09-02 | CNY 20.52 | +0.69% | CNY 21.50 | CNY 21.87 | CNY 20.52 | 251.20M |
| 2026-09-01 | CNY 20.38 | +20.02% | CNY 20.38 | CNY 20.38 | CNY 19.66 | 137.38M |
| 2026-08-31 | CNY 16.98 | +20.00% | CNY 15.50 | CNY 16.98 | CNY 15.40 | 65.53M |
| 2026-08-28 | CNY 14.15 | -0.21% | CNY 14.19 | CNY 14.27 | CNY 14.12 | 9.63M |
| 2026-08-27 | CNY 14.18 | +0.50% | CNY 14.08 | CNY 14.18 | CNY 13.94 | 9.82M |
| 2026-08-26 | CNY 14.11 | +0.28% | CNY 14.02 | CNY 14.23 | CNY 14.01 | 9.73M |
| 2026-08-25 | CNY 14.07 | +0.64% | CNY 13.85 | CNY 14.12 | CNY 13.81 | 11.27M |
| 2026-08-24 | CNY 13.98 | -6.99% | CNY 14.50 | CNY 14.55 | CNY 13.89 | 31.42M |
| 2026-08-21 | CNY 15.03 | -1.44% | CNY 15.15 | CNY 15.16 | CNY 14.89 | 9.66M |
| 2026-08-20 | CNY 15.25 | +2.76% | CNY 14.92 | CNY 15.29 | CNY 14.92 | 14.06M |
| 2026-08-19 | CNY 14.84 | -2.05% | CNY 15.08 | CNY 15.17 | CNY 14.82 | 12.34M |
| 2026-08-18 | CNY 15.15 | -1.75% | CNY 15.29 | CNY 15.38 | CNY 14.99 | 15.89M |
| 2026-08-17 | CNY 15.42 | -0.96% | CNY 15.52 | CNY 15.55 | CNY 15.28 | 12.41M |
| 2026-08-14 | CNY 15.57 | -0.83% | CNY 15.65 | CNY 15.83 | CNY 15.36 | 15.71M |
| 2026-08-13 | CNY 15.70 | -2.00% | CNY 16.01 | CNY 16.44 | CNY 15.70 | 23.32M |
| 2026-08-12 | CNY 16.02 | 0.00% | CNY 15.99 | CNY 16.27 | CNY 15.93 | 13.52M |
| 2026-08-11 | CNY 16.02 | -0.99% | CNY 16.10 | CNY 16.27 | CNY 15.99 | 12.47M |
| 2026-08-10 | CNY 16.18 | +1.13% | CNY 15.96 | CNY 16.25 | CNY 15.89 | 15.14M |
| 2026-08-07 | CNY 16.00 | -0.62% | CNY 16.10 | CNY 16.15 | CNY 15.62 | 20.87M |
| 2026-08-06 | CNY 16.10 | -2.25% | CNY 16.30 | CNY 16.62 | CNY 15.98 | 22.82M |
| 2026-08-05 | CNY 16.47 | -1.20% | CNY 16.60 | CNY 16.74 | CNY 16.39 | 26.91M |
| 2026-08-04 | CNY 16.67 | +2.14% | CNY 16.43 | CNY 17.00 | CNY 16.09 | 33.85M |
| 2026-08-03 | CNY 16.32 | -0.31% | CNY 16.30 | CNY 16.47 | CNY 16.07 | 19.14M |
| 2026-07-31 | CNY 16.37 | +2.89% | CNY 15.75 | CNY 16.68 | CNY 15.71 | 29.37M |
| 2026-07-30 | CNY 15.91 | +1.47% | CNY 15.65 | CNY 16.10 | CNY 15.65 | 20.73M |
| 2026-07-29 | CNY 15.68 | +2.69% | CNY 15.37 | CNY 15.82 | CNY 15.29 | 19.90M |
| 2026-07-28 | CNY 15.27 | +0.59% | CNY 15.10 | CNY 15.38 | CNY 15.04 | 14.65M |
| 2026-07-27 | CNY 15.18 | +3.97% | CNY 14.62 | CNY 15.19 | CNY 14.52 | 17.88M |
| 2026-07-24 | CNY 14.60 | -4.07% | CNY 15.02 | CNY 15.12 | CNY 14.60 | 14.99M |
| 2026-07-23 | CNY 15.22 | -1.36% | CNY 15.30 | CNY 15.31 | CNY 14.95 | 16.08M |
| 2026-07-22 | CNY 15.43 | -0.58% | CNY 15.35 | CNY 15.53 | CNY 15.18 | 16.61M |
| 2026-07-21 | CNY 15.52 | 0.00% | CNY 15.39 | CNY 15.83 | CNY 15.33 | 26.72M |
| 2026-07-20 | CNY 15.52 | +2.51% | CNY 15.12 | CNY 15.52 | CNY 15.00 | 24.87M |
| 2026-07-17 | CNY 15.14 | -3.26% | CNY 15.56 | CNY 15.83 | CNY 15.05 | 28.19M |
| 2026-07-16 | CNY 15.65 | +3.64% | CNY 15.08 | CNY 15.82 | CNY 14.91 | 28.22M |
| 2026-07-15 | CNY 15.10 | +3.57% | CNY 14.53 | CNY 15.23 | CNY 14.45 | 23.07M |
| 2026-07-14 | CNY 14.58 | -1.02% | CNY 14.72 | CNY 14.79 | CNY 14.39 | 16.59M |
| 2026-07-13 | CNY 14.73 | -4.04% | CNY 15.18 | CNY 15.46 | CNY 14.68 | 20.99M |
| 2026-07-10 | CNY 15.35 | +3.16% | CNY 14.68 | CNY 15.64 | CNY 14.56 | 27.74M |
| 2026-07-09 | CNY 14.88 | -0.07% | CNY 14.82 | CNY 15.14 | CNY 14.59 | 14.29M |
| 2026-07-08 | CNY 14.89 | +1.22% | CNY 14.78 | CNY 15.02 | CNY 14.57 | 13.83M |
| 2026-07-07 | CNY 14.71 | -2.78% | CNY 15.01 | CNY 15.26 | CNY 14.68 | 13.99M |
| 2026-07-06 | CNY 15.13 | +0.67% | CNY 14.99 | CNY 15.41 | CNY 14.96 | 16.34M |
| 2026-07-03 | CNY 15.03 | +0.54% | CNY 14.98 | CNY 15.18 | CNY 14.82 | 15.96M |
| 2026-07-02 | CNY 14.95 | -0.13% | CNY 14.99 | CNY 15.39 | CNY 14.94 | 19.91M |
| 2026-07-01 | CNY 14.97 | +2.32% | CNY 14.65 | CNY 15.20 | CNY 14.51 | 19.16M |
| 2026-06-30 | CNY 14.63 | -1.28% | CNY 14.77 | CNY 14.85 | CNY 14.50 | 14.91M |
| 2026-06-29 | CNY 14.82 | +3.28% | CNY 14.33 | CNY 14.94 | CNY 14.22 | 23.21M |
| 2026-06-26 | CNY 14.35 | -3.56% | CNY 14.77 | CNY 14.85 | CNY 14.34 | 21.41M |
| 2026-06-25 | CNY 14.88 | -1.13% | CNY 15.13 | CNY 15.19 | CNY 14.81 | 18.41M |
| 2026-06-24 | CNY 15.05 | -2.40% | CNY 15.71 | CNY 15.72 | CNY 14.97 | 19.99M |
| 2026-06-23 | CNY 15.42 | -2.22% | CNY 15.67 | CNY 15.92 | CNY 15.31 | 16.65M |
| 2026-06-22 | CNY 15.77 | +1.48% | CNY 15.54 | CNY 15.79 | CNY 15.15 | 19.05M |
| 2026-06-18 | CNY 15.54 | -0.45% | CNY 15.58 | CNY 15.83 | CNY 15.44 | 14.05M |
| 2026-06-17 | CNY 15.61 | -1.76% | CNY 15.86 | CNY 15.86 | CNY 15.47 | 15.40M |
| 2026-06-16 | CNY 15.89 | -1.61% | CNY 16.15 | CNY 16.16 | CNY 15.77 | 14.34M |
| 2026-06-15 | CNY 16.15 | +1.25% | CNY 15.97 | CNY 16.23 | CNY 15.90 | 15.34M |
| 2026-06-12 | CNY 15.95 | +1.72% | CNY 15.87 | CNY 16.03 | CNY 15.51 | 21.59M |
| 2026-06-11 | CNY 15.68 | -2.91% | CNY 16.01 | CNY 16.03 | CNY 15.58 | 16.27M |
| 2026-06-10 | CNY 16.15 | -0.37% | CNY 16.10 | CNY 16.44 | CNY 16.00 | 14.50M |
| 2026-06-09 | CNY 16.21 | +0.19% | CNY 16.25 | CNY 16.44 | CNY 15.96 | 12.70M |
| 2026-06-08 | CNY 16.18 | -2.88% | CNY 16.36 | CNY 16.68 | CNY 15.98 | 16.79M |
| 2026-06-05 | CNY 16.66 | +0.85% | CNY 16.65 | CNY 16.90 | CNY 16.58 | 12.79M |
| 2026-06-04 | CNY 16.52 | -2.77% | CNY 16.89 | CNY 16.92 | CNY 16.40 | 19.34M |
| 2026-06-03 | CNY 16.99 | -2.47% | CNY 17.42 | CNY 17.42 | CNY 16.93 | 15.10M |
| 2026-06-02 | CNY 17.42 | -2.68% | CNY 17.90 | CNY 17.90 | CNY 17.34 | 15.28M |
| 2026-06-01 | CNY 17.90 | +2.58% | CNY 17.50 | CNY 18.11 | CNY 17.45 | 18.70M |
| 2026-05-29 | CNY 17.45 | +0.40% | CNY 17.44 | CNY 17.87 | CNY 17.30 | 18.33M |
| 2026-05-28 | CNY 17.38 | -2.03% | CNY 17.57 | CNY 17.71 | CNY 17.07 | 18.00M |
| 2026-05-27 | CNY 17.74 | +0.11% | CNY 17.72 | CNY 18.07 | CNY 17.58 | 17.40M |
| 2026-05-26 | CNY 17.72 | -0.78% | CNY 17.80 | CNY 17.85 | CNY 17.50 | 14.13M |