Thinkingdom Media Group Ltd. Class A 603096
SSE · China · Consumer Services
CNY 16.10-0.26 (-1.59%)
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 16.10 | -1.59% | CNY 16.46 | CNY 16.53 | CNY 16.00 | 2.04M |
| 2026-09-29 | CNY 16.36 | +1.93% | CNY 16.04 | CNY 16.44 | CNY 15.80 | 2.07M |
| 2026-09-28 | CNY 16.05 | +0.56% | CNY 15.96 | CNY 16.42 | CNY 15.76 | 2.29M |
| 2026-09-24 | CNY 15.96 | +0.25% | CNY 15.92 | CNY 16.31 | CNY 15.82 | 1.57M |
| 2026-09-23 | CNY 15.92 | -1.24% | CNY 16.08 | CNY 16.13 | CNY 15.71 | 1.67M |
| 2026-09-22 | CNY 16.12 | +2.15% | CNY 15.81 | CNY 16.44 | CNY 15.81 | 2.93M |
| 2026-09-21 | CNY 15.78 | +2.27% | CNY 15.64 | CNY 15.99 | CNY 15.30 | 1.89M |
| 2026-09-18 | CNY 15.43 | +0.72% | CNY 15.32 | CNY 15.85 | CNY 15.16 | 1.68M |
| 2026-09-17 | CNY 15.32 | +2.82% | CNY 14.81 | CNY 15.55 | CNY 14.81 | 2.09M |
| 2026-09-16 | CNY 14.90 | 0.00% | CNY 14.85 | CNY 15.06 | CNY 14.69 | 1.25M |
| 2026-09-15 | CNY 14.90 | -2.80% | CNY 15.35 | CNY 15.40 | CNY 14.82 | 1.57M |
| 2026-09-14 | CNY 15.33 | +0.52% | CNY 15.11 | CNY 15.55 | CNY 15.11 | 1.44M |
| 2026-09-11 | CNY 15.25 | -1.80% | CNY 15.35 | CNY 15.42 | CNY 14.95 | 1.70M |
| 2026-09-10 | CNY 15.53 | -1.96% | CNY 15.88 | CNY 15.88 | CNY 15.45 | 1.70M |
| 2026-09-09 | CNY 15.84 | -3.94% | CNY 16.50 | CNY 16.56 | CNY 15.80 | 3.00M |
| 2026-09-08 | CNY 16.49 | +4.10% | CNY 15.88 | CNY 16.95 | CNY 15.88 | 5.17M |
| 2026-09-07 | CNY 15.84 | +0.83% | CNY 15.63 | CNY 16.05 | CNY 15.63 | 2.26M |
| 2026-09-04 | CNY 15.71 | +2.68% | CNY 15.32 | CNY 15.99 | CNY 15.32 | 2.62M |
| 2026-09-03 | CNY 15.30 | -2.24% | CNY 15.74 | CNY 15.97 | CNY 15.22 | 1.62M |
| 2026-09-02 | CNY 15.65 | -1.32% | CNY 15.79 | CNY 15.91 | CNY 15.51 | 2.39M |
| 2026-09-01 | CNY 15.86 | +2.59% | CNY 15.46 | CNY 16.22 | CNY 15.46 | 3.54M |
| 2026-08-31 | CNY 15.46 | +3.20% | CNY 14.80 | CNY 15.49 | CNY 14.80 | 1.93M |
| 2026-08-28 | CNY 14.98 | +1.77% | CNY 14.74 | CNY 15.00 | CNY 14.70 | 1.40M |
| 2026-08-27 | CNY 14.72 | -1.54% | CNY 14.83 | CNY 14.99 | CNY 14.59 | 1.66M |
| 2026-08-26 | CNY 14.95 | -0.80% | CNY 15.04 | CNY 15.24 | CNY 14.88 | 1.28M |
| 2026-08-25 | CNY 15.07 | +1.41% | CNY 14.90 | CNY 15.07 | CNY 14.63 | 2.13M |
| 2026-08-24 | CNY 14.86 | -1.33% | CNY 15.05 | CNY 15.18 | CNY 14.78 | 1.54M |
| 2026-08-21 | CNY 15.06 | -1.83% | CNY 15.20 | CNY 15.30 | CNY 14.88 | 1.54M |
| 2026-08-20 | CNY 15.34 | +1.66% | CNY 15.09 | CNY 15.37 | CNY 15.09 | 1.27M |
| 2026-08-19 | CNY 15.09 | -1.63% | CNY 15.34 | CNY 15.34 | CNY 15.05 | 1.49M |
| 2026-08-18 | CNY 15.34 | -0.71% | CNY 15.34 | CNY 15.45 | CNY 15.13 | 1.75M |
| 2026-08-17 | CNY 15.45 | +1.18% | CNY 15.35 | CNY 15.48 | CNY 15.15 | 1.89M |
| 2026-08-14 | CNY 15.27 | +0.20% | CNY 15.23 | CNY 15.37 | CNY 14.94 | 1.70M |
| 2026-08-13 | CNY 15.24 | +0.07% | CNY 15.23 | CNY 15.47 | CNY 15.10 | 1.66M |
| 2026-08-12 | CNY 15.23 | 0.00% | CNY 15.23 | CNY 15.44 | CNY 15.10 | 1.72M |
| 2026-08-11 | CNY 15.23 | +0.59% | CNY 15.23 | CNY 15.35 | CNY 14.94 | 1.68M |
| 2026-08-10 | CNY 15.14 | +3.20% | CNY 14.67 | CNY 15.18 | CNY 14.58 | 1.76M |
| 2026-08-07 | CNY 14.67 | -0.68% | CNY 14.77 | CNY 14.83 | CNY 14.35 | 1.22M |
| 2026-08-06 | CNY 14.77 | +1.03% | CNY 14.60 | CNY 14.97 | CNY 14.50 | 1.66M |
| 2026-08-05 | CNY 14.62 | -1.15% | CNY 14.86 | CNY 15.02 | CNY 14.50 | 2.23M |
| 2026-08-04 | CNY 14.79 | +0.61% | CNY 14.78 | CNY 14.98 | CNY 14.61 | 2.30M |
| 2026-08-03 | CNY 14.70 | +2.37% | CNY 14.39 | CNY 14.75 | CNY 14.24 | 2.13M |
| 2026-07-31 | CNY 14.36 | +1.20% | CNY 14.15 | CNY 14.36 | CNY 13.97 | 1.43M |
| 2026-07-30 | CNY 14.19 | +0.78% | CNY 14.08 | CNY 14.41 | CNY 13.90 | 1.23M |
| 2026-07-29 | CNY 14.08 | +2.85% | CNY 13.65 | CNY 14.20 | CNY 13.62 | 1.83M |
| 2026-07-28 | CNY 13.69 | +2.16% | CNY 13.40 | CNY 13.75 | CNY 13.30 | 1.45M |
| 2026-07-27 | CNY 13.40 | +2.92% | CNY 13.03 | CNY 13.44 | CNY 13.03 | 1.36M |
| 2026-07-24 | CNY 13.02 | -3.05% | CNY 13.35 | CNY 13.47 | CNY 12.98 | 1.10M |
| 2026-07-23 | CNY 13.43 | +2.99% | CNY 12.94 | CNY 13.49 | CNY 12.88 | 1.70M |
| 2026-07-22 | CNY 13.04 | -1.95% | CNY 13.41 | CNY 13.45 | CNY 12.96 | 1.84M |
| 2026-07-21 | CNY 13.30 | -2.71% | CNY 13.64 | CNY 13.90 | CNY 13.16 | 1.99M |
| 2026-07-20 | CNY 13.67 | -1.94% | CNY 13.90 | CNY 14.30 | CNY 13.43 | 1.82M |
| 2026-07-17 | CNY 13.94 | -3.46% | CNY 14.39 | CNY 14.75 | CNY 13.91 | 2.20M |
| 2026-07-16 | CNY 14.44 | +2.05% | CNY 14.12 | CNY 14.55 | CNY 14.03 | 1.40M |
| 2026-07-15 | CNY 14.15 | +1.95% | CNY 13.93 | CNY 14.29 | CNY 13.87 | 1.46M |
| 2026-07-14 | CNY 13.88 | +2.28% | CNY 13.43 | CNY 13.92 | CNY 13.40 | 1.12M |
| 2026-07-13 | CNY 13.57 | -1.09% | CNY 13.73 | CNY 13.91 | CNY 13.42 | 1.65M |
| 2026-07-10 | CNY 13.72 | +1.48% | CNY 13.51 | CNY 13.97 | CNY 13.32 | 2.22M |
| 2026-07-09 | CNY 13.52 | -1.31% | CNY 13.55 | CNY 13.81 | CNY 13.36 | 1.16M |
| 2026-07-08 | CNY 13.70 | -0.36% | CNY 13.75 | CNY 13.83 | CNY 13.38 | 1.29M |
| 2026-07-07 | CNY 13.75 | -1.86% | CNY 14.02 | CNY 14.08 | CNY 13.60 | 1.19M |
| 2026-07-06 | CNY 14.01 | -1.41% | CNY 14.27 | CNY 14.35 | CNY 13.86 | 1.39M |
| 2026-07-03 | CNY 14.21 | +2.97% | CNY 13.81 | CNY 14.30 | CNY 13.80 | 1.96M |
| 2026-07-02 | CNY 13.80 | +0.58% | CNY 13.77 | CNY 14.13 | CNY 13.68 | 1.58M |
| 2026-07-01 | CNY 13.72 | +2.54% | CNY 13.40 | CNY 13.98 | CNY 13.35 | 2.36M |
| 2026-06-30 | CNY 13.38 | -1.76% | CNY 13.72 | CNY 13.76 | CNY 13.11 | 2.26M |
| 2026-06-29 | CNY 13.62 | -0.37% | CNY 13.55 | CNY 13.75 | CNY 13.05 | 1.59M |
| 2026-06-26 | CNY 13.67 | -0.36% | CNY 13.75 | CNY 14.06 | CNY 13.29 | 2.53M |
| 2026-06-25 | CNY 13.72 | -1.86% | CNY 14.01 | CNY 14.01 | CNY 13.51 | 1.64M |
| 2026-06-24 | CNY 13.98 | -4.70% | CNY 14.69 | CNY 14.69 | CNY 13.89 | 1.66M |
| 2026-06-23 | CNY 14.67 | +1.59% | CNY 14.40 | CNY 14.83 | CNY 14.35 | 1.46M |
| 2026-06-22 | CNY 14.44 | 0.00% | CNY 14.30 | CNY 14.53 | CNY 13.74 | 1.80M |
| 2026-06-18 | CNY 14.44 | +0.14% | CNY 14.29 | CNY 14.58 | CNY 14.10 | 1.34M |
| 2026-06-17 | CNY 14.42 | -2.50% | CNY 14.89 | CNY 14.90 | CNY 14.35 | 1.62M |
| 2026-06-16 | CNY 14.79 | -1.40% | CNY 15.02 | CNY 15.12 | CNY 14.54 | 1.54M |
| 2026-06-15 | CNY 15.00 | -0.73% | CNY 15.26 | CNY 15.35 | CNY 14.87 | 1.44M |
| 2026-06-12 | CNY 15.11 | +2.09% | CNY 14.89 | CNY 15.29 | CNY 14.67 | 1.48M |
| 2026-06-11 | CNY 14.80 | -2.12% | CNY 15.14 | CNY 15.17 | CNY 14.60 | 1.51M |
| 2026-06-10 | CNY 15.12 | -0.79% | CNY 15.24 | CNY 15.35 | CNY 14.88 | 1.37M |
| 2026-06-09 | CNY 15.24 | -0.33% | CNY 15.40 | CNY 15.60 | CNY 15.12 | 1.43M |
| 2026-06-08 | CNY 15.29 | -1.10% | CNY 15.46 | CNY 15.66 | CNY 15.02 | 1.63M |
| 2026-06-05 | CNY 15.46 | -1.59% | CNY 15.19 | CNY 15.59 | CNY 15.00 | 1.96M |
| 2026-06-04 | CNY 15.71 | -2.00% | CNY 16.02 | CNY 16.16 | CNY 15.50 | 1.88M |
| 2026-06-03 | CNY 16.03 | -2.49% | CNY 16.45 | CNY 16.47 | CNY 15.92 | 2.36M |
| 2026-06-02 | CNY 16.44 | -5.46% | CNY 17.39 | CNY 17.50 | CNY 16.30 | 3.12M |
| 2026-06-01 | CNY 17.39 | +6.49% | CNY 16.33 | CNY 17.55 | CNY 16.30 | 3.41M |
| 2026-05-29 | CNY 16.33 | -0.55% | CNY 16.42 | CNY 16.64 | CNY 16.23 | 1.58M |
| 2026-05-28 | CNY 16.42 | -0.06% | CNY 16.45 | CNY 16.66 | CNY 15.87 | 2.39M |
| 2026-05-27 | CNY 16.43 | -2.95% | CNY 16.94 | CNY 17.08 | CNY 16.38 | 2.15M |
| 2026-05-26 | CNY 16.93 | -2.65% | CNY 17.32 | CNY 17.51 | CNY 16.75 | 1.99M |