Shenzhen - Delayed Quote CNY

Mango Excellent Media Co., Ltd. (300413.SZ)

22.36
-0.24
(-1.06%)
At close: May 30 at 3:04:55 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202522.5022.5122.1522.3622.3610,545,914
May 29, 202522.1622.6122.0222.6022.6014,101,440
May 28, 202522.2722.3821.9622.0022.0010,664,088
May 27, 202522.3522.4522.1222.2722.279,001,569
May 26, 202522.7622.7621.9222.4022.4018,697,342
May 23, 202523.0023.0022.6522.6722.679,641,702
May 22, 202523.2623.3022.8922.9722.979,790,500
May 21, 202523.4423.4823.2723.2823.289,348,117
May 20, 202523.4023.6723.1123.4423.4416,107,186
May 19, 202523.7523.8622.9623.5523.5519,910,928
May 16, 202523.6624.8823.4724.2124.2122,254,082
May 15, 202523.4823.6923.2823.5923.5912,014,808
May 14, 202523.5023.6023.3023.5123.5110,566,886
May 13, 202523.7223.7823.3523.4423.4410,514,552
May 12, 202523.5223.5923.3123.5623.569,410,515
May 9, 202523.4923.5523.0723.2723.279,578,300
May 8, 202523.4723.6923.3323.5623.5611,145,632
May 7, 202523.4023.7623.2623.4723.4718,096,805
May 6, 202522.8123.1822.8123.1723.1716,134,758
Apr 30, 202522.5322.9222.5222.7322.7311,316,832
Apr 29, 202522.8322.8922.4922.5122.5121,136,627
Apr 28, 202525.4025.4022.6122.9322.9341,579,380
Apr 25, 202525.9026.0225.6125.6525.659,355,300
Apr 24, 202526.9026.9825.7925.8425.8412,961,031
Apr 23, 202528.0028.0726.9026.9026.9010,632,254
Apr 22, 202528.3028.3027.8327.8527.854,491,160
Apr 21, 202528.0028.4327.9128.3028.305,500,290
Apr 18, 202528.2628.4027.7028.4028.407,129,500
Apr 17, 202528.3828.8028.1828.2928.296,989,094
Apr 16, 202528.3029.5228.2728.6828.6813,428,893
Apr 15, 202528.2828.6227.9128.4928.497,931,157
Apr 14, 202527.9828.2827.6728.2628.269,327,054
Apr 11, 202527.9428.2627.7027.8127.818,385,041
Apr 10, 202528.0028.6327.5528.0828.0811,947,930
Apr 9, 202526.7828.1226.1127.8827.8810,785,111
Apr 8, 202526.3527.2825.9727.1827.1813,804,298
Apr 7, 202527.0027.9325.2425.9425.9418,996,796
Apr 3, 202527.6728.6627.6028.3828.3810,015,071
Apr 2, 202528.1428.8527.8527.9427.947,159,817
Apr 1, 202527.6428.2927.4128.0428.048,217,499
Mar 31, 202527.5127.8427.1427.6527.658,154,720
Mar 28, 202526.9727.9926.9027.7927.7914,296,569
Mar 27, 202526.8227.0926.5526.9026.903,611,817
Mar 26, 202526.9027.2326.7226.8726.875,369,470
Mar 25, 202526.6527.0926.2726.9026.908,246,515
Mar 24, 202526.5326.8626.2726.6426.649,608,202
Mar 21, 202526.9527.1526.4126.5426.546,408,819
Mar 20, 202527.4027.5026.9026.9926.997,806,207
Mar 19, 202527.7327.8427.3927.4927.496,172,830
Mar 18, 202527.8028.1027.6527.9427.947,512,740
Mar 17, 202528.3928.4627.6827.7327.737,889,779
Mar 14, 202527.2628.4927.1128.3028.3010,976,582
Mar 13, 202527.7027.7026.9927.2527.256,744,228
Mar 12, 202527.8828.0827.7327.8127.817,062,143
Mar 11, 202527.2028.0227.0427.8827.889,404,542
Mar 10, 202527.6227.9027.0027.4727.4711,805,718
Mar 7, 202527.8528.1727.5627.7227.728,858,251
Mar 6, 202527.3128.0426.9827.8827.8816,323,607
Mar 5, 202526.2127.1825.9227.0327.0317,450,320
Mar 4, 202526.0226.2825.7926.0626.068,961,562
Mar 3, 202525.6226.5525.4126.0226.0211,847,051
Feb 28, 202526.4026.6125.4625.5025.5011,959,002
Feb 27, 202526.3526.8626.0526.5826.5812,840,424
Feb 26, 202526.6026.7526.0026.3526.3512,731,442
Feb 25, 202526.7926.9826.4026.5226.5211,925,035
Feb 24, 202527.3527.5426.9627.1127.119,165,895
Feb 21, 202527.3327.4926.5527.3627.3614,505,965
Feb 20, 202527.3327.6827.0127.1627.1610,109,183
Feb 19, 202526.8927.4026.6327.3327.3315,152,388
Feb 18, 202528.6028.8726.7326.8926.8926,546,733
Feb 17, 202529.5029.6428.5628.8728.8715,324,657
Feb 14, 202529.7429.7428.7129.4429.4417,016,787
Feb 13, 202529.5030.1529.0529.9029.9015,473,946
Feb 12, 202528.9130.0528.7529.4129.4115,335,285
Feb 11, 202528.4829.3528.1629.0129.0113,195,916
Feb 10, 202528.4828.5928.0828.4928.4911,044,157
Feb 7, 202528.5828.7028.0428.4628.4614,306,458
Feb 6, 202528.1128.6827.9128.5828.588,558,772
Feb 5, 202527.9928.3927.5428.2728.278,531,038
Jan 27, 202528.1328.3427.7627.7827.787,199,870
Jan 24, 202527.0128.0526.9127.9727.9711,026,416
Jan 23, 202526.8727.5026.4827.1527.1511,971,038
Jan 22, 202526.8126.9026.4526.5426.545,477,990
Jan 21, 202526.7027.0026.2526.9626.968,183,022
Jan 20, 202527.0627.2826.5726.6226.628,850,758
Jan 17, 202526.3427.0926.3326.6526.657,116,954
Jan 16, 202526.7526.8026.3526.5226.529,523,440
Jan 15, 202526.3926.7626.2026.4826.489,197,660
Jan 14, 202525.4526.4025.1326.3926.3914,003,056
Jan 13, 202525.0625.5124.9525.1925.196,116,054
Jan 10, 202525.5125.7625.2525.2725.277,124,923
Jan 9, 202525.2925.8325.2325.5525.558,500,525
Jan 8, 202524.8825.7324.4525.4725.4713,678,498
Jan 7, 202524.8124.9924.4524.9224.9212,037,094
Jan 6, 202525.0025.1524.4424.7424.749,048,445
Jan 3, 202525.9226.0624.9025.0225.0213,806,134
Jan 2, 202526.7626.8925.5625.8225.8214,413,915
Dec 31, 202427.7127.7926.8726.8926.8912,238,119
Dec 30, 202427.8528.2827.4127.6427.6411,920,847
Dec 27, 202427.7328.1727.4027.9927.999,968,742
Dec 26, 202428.1128.4027.6427.7327.7312,049,959
Dec 25, 202428.4828.5227.7028.1728.1710,154,397
Dec 24, 202428.5028.6628.2628.5028.508,725,201
Dec 23, 202429.7929.9028.3328.3828.3817,702,681
Dec 20, 202429.4830.5229.3929.9329.9313,717,117
Dec 19, 202429.2229.6028.8529.4929.4913,526,187
Dec 18, 202429.6729.9329.2729.6029.6013,846,052
Dec 17, 202430.2130.3029.2629.5329.5316,309,821
Dec 16, 202429.9630.8329.3830.4130.4124,887,385
Dec 13, 202429.6230.5929.4930.0230.0227,296,127
Dec 12, 202430.0330.1329.3529.9129.9118,232,184
Dec 11, 202430.3030.7929.3229.8629.8626,584,321
Dec 10, 202431.9032.1030.3830.5930.5935,996,915
Dec 9, 202429.8230.9929.3530.6530.6534,725,842
Dec 6, 202428.4729.5528.2929.2929.2921,609,602
Dec 5, 202427.7428.7127.7428.4928.4915,182,622
Dec 4, 202428.7328.8427.6027.8227.8220,142,938
Dec 3, 202428.8529.0928.5028.9028.9013,472,493
Dec 2, 202428.6029.2528.5329.0329.0317,634,370
Nov 29, 202428.3029.3328.1528.8228.8217,383,270
Nov 28, 202429.5630.0728.5328.6428.6421,495,478
Nov 27, 202428.3529.2727.5229.2229.2224,825,801
Nov 26, 202428.0129.3327.7028.8028.8029,503,001
Nov 25, 202427.7628.4926.9428.1928.1917,363,261
Nov 22, 202428.1729.0527.4827.4927.4918,729,796
Nov 21, 202428.1729.0527.9128.3028.3014,647,834
Nov 20, 202427.3028.5427.2228.1528.1517,390,377
Nov 19, 202426.8227.4426.4527.4027.4013,777,639
Nov 18, 202428.0928.1826.2126.7026.7023,104,940
Nov 15, 202427.9929.2427.6027.6327.6330,884,052
Nov 14, 202428.7929.7627.6127.7027.7021,311,530
Nov 13, 202428.0729.1527.8629.0229.0225,314,342
Nov 12, 202429.0029.1627.8328.1028.1022,867,654
Nov 11, 202427.7529.0327.5829.0029.0027,994,905
Nov 8, 202428.3629.0527.7027.8927.8925,924,333
Nov 7, 202427.0328.0726.9227.9827.9825,814,097
Nov 6, 202426.8428.1926.8127.2827.2839,352,997
Nov 5, 202425.6227.0025.5926.8826.8834,360,468
Nov 4, 202424.5225.8024.5125.7225.7222,205,382
Nov 1, 202425.1725.2324.4024.5224.5222,639,563
Oct 31, 202425.0025.7524.9125.0825.0828,346,452
Oct 30, 202425.0225.4924.7725.0025.0021,581,243
Oct 29, 202426.5826.9025.2525.2825.2840,116,980
Oct 28, 202426.7227.5025.7026.5826.5840,864,711
Oct 25, 202425.6427.3025.1026.8026.8043,114,796
Oct 24, 202424.9026.2324.5725.6125.6135,916,519
Oct 23, 202425.9125.9224.9525.2525.2542,092,242
Oct 22, 202424.9527.0924.8226.3926.3954,425,982
Oct 21, 202424.3625.4524.1524.9924.9931,252,035
Oct 18, 202423.0824.9722.7924.3624.3632,434,998
Oct 17, 202423.2523.7423.1223.1923.1920,444,487
Oct 16, 202423.0023.6822.8623.1723.1717,414,017
Oct 15, 202423.8324.3323.2223.4423.4424,323,844
Oct 14, 202423.6124.0023.0023.9023.9029,368,694
Oct 11, 202424.8524.8523.2023.6623.6622,394,885
Oct 10, 202425.2526.0024.5424.9024.9027,686,864
Oct 9, 202427.6527.8824.8724.8724.8750,550,371
Oct 8, 202431.5631.5626.8829.5629.5662,525,540
Sep 30, 202424.0026.5023.5326.3226.3252,886,695
Sep 27, 202421.9823.4321.7022.9522.9536,522,625
Sep 26, 202420.0221.5319.9921.4421.4423,429,915
Sep 25, 202419.9020.6619.9020.1120.1118,580,567
Sep 24, 202419.0519.6618.7819.6519.6514,066,544
Sep 23, 202418.9519.1018.8318.8718.876,525,042
Sep 20, 202418.8219.0818.5219.0119.019,741,252
Sep 19, 202418.4219.2018.2218.8618.8612,531,599
Sep 18, 202418.4018.4018.0718.2618.264,195,448
Sep 13, 202418.4418.5518.3018.3818.385,254,044
Sep 12, 202418.6818.9418.3818.4218.427,522,242
Sep 11, 202418.8018.9018.6318.6818.685,269,851
Sep 10, 202418.7819.0418.4518.8118.816,382,996
Sep 9, 202418.6018.8518.5018.8118.815,230,000
Sep 6, 202419.1419.1618.6818.7218.724,169,129
Sep 5, 202418.6819.1118.6818.9718.977,046,143
Sep 4, 202418.5018.7818.4118.6218.624,724,200
Sep 3, 202418.5218.8918.4418.7118.716,042,282
Sep 2, 202419.2819.2918.5018.5118.5110,818,360
Aug 30, 202418.7219.6518.5919.3619.3616,877,636
Aug 29, 202418.3318.8818.2818.7218.729,077,656
Aug 28, 202418.2518.5918.1118.3918.397,657,280
Aug 27, 202418.5518.6618.2518.3118.316,338,754
Aug 26, 202418.6118.7618.4118.6518.656,312,754
Aug 23, 202418.9018.9618.4918.5818.588,711,173
Aug 22, 202419.9019.9818.8018.9018.9017,031,480
Aug 21, 202420.1320.4519.8219.9019.907,898,467
Aug 20, 202420.4320.6020.1020.1720.176,918,362
Aug 19, 202420.6020.7920.4020.4320.435,925,439
Aug 16, 202420.9120.9420.5420.5920.597,059,500
Aug 15, 202420.5521.0720.4520.8420.849,369,810
Aug 14, 202420.3020.9020.1220.6320.6312,093,727
Aug 13, 202420.4320.5220.1120.3720.374,601,526
Aug 12, 202420.3120.6020.0720.4220.426,594,856
Aug 9, 202420.7920.8720.3520.3520.358,145,688
Aug 8, 202420.3220.8420.1520.7320.7310,439,616
Aug 7, 202420.3820.6220.2220.4620.467,366,086
Aug 6, 202420.3520.6220.2120.4920.499,187,952
Aug 5, 202419.9520.7719.9020.1220.1216,999,510
Aug 2, 202420.2120.5220.0220.0520.057,223,085
Aug 1, 202420.6020.6520.2820.3420.348,729,614
Jul 31, 202419.3620.6519.3220.5720.5718,587,819
Jul 30, 202419.2219.3819.0319.3719.376,108,460
Jul 29, 202419.3719.4219.1219.3119.316,335,867
Jul 26, 202419.2519.5119.1619.4319.436,350,420
Jul 25, 202418.8919.5118.7319.2119.218,587,526
Jul 24, 202419.3019.4418.9019.0019.009,297,038
Jul 23, 202420.0020.0319.3419.3419.3411,309,404
Jul 22, 202420.0820.1819.8020.0120.018,336,970
Jul 19, 202419.9520.2019.9320.1420.148,934,649
Jul 18, 202420.4920.5119.8220.0920.0914,672,484
Jul 17, 202420.0020.7419.9820.4820.4814,296,965
Jul 16, 202419.8420.1219.7420.0920.097,034,431
Jul 15, 202419.9420.1019.7019.9219.927,195,782
Jul 12, 202420.2020.3320.0320.0820.088,359,862
Jul 11, 202420.1020.4219.8520.2820.2812,002,232
Jul 10, 2024 0.18 Dividend
Jul 10, 202419.6520.1219.5519.6919.699,220,315
Jul 9, 202419.6219.9819.1019.8419.6613,370,737
Jul 8, 202419.8819.9919.4519.5319.3511,246,794
Jul 5, 202419.9020.0819.2419.9419.7613,791,216
Jul 4, 202420.3320.3719.6119.9519.7714,853,746
Jul 3, 202420.3320.3620.0720.2320.059,470,652
Jul 2, 202420.7520.9520.2720.4020.2113,992,908
Jul 1, 202420.7920.9820.3620.8020.619,925,092
Jun 28, 202420.6821.1220.6020.9020.7110,502,800
Jun 27, 202421.0221.3520.7020.7620.5711,427,416
Jun 26, 202420.1221.3019.8821.1420.9521,510,115
Jun 25, 202420.1820.3219.9820.1219.9410,525,201
Jun 24, 202420.4420.5820.1020.1119.9311,941,729
Jun 21, 202420.6920.9620.5120.6920.5010,287,546
Jun 20, 202421.3821.3820.6720.6920.5017,082,615
Jun 19, 202422.0422.0821.3521.3921.2020,140,653
Jun 18, 202422.0022.1321.9222.0721.8710,028,074
Jun 17, 202422.3322.3321.9822.0221.8214,603,070
Jun 14, 202422.3522.5822.2322.5122.319,244,470
Jun 13, 202422.4922.6622.3522.4322.238,748,900
Jun 12, 202422.2422.7922.2222.6422.4314,394,207
Jun 11, 202422.1122.4221.6522.4022.2012,180,362
Jun 7, 202422.3622.5721.9922.3122.1113,752,916
Jun 6, 202422.8023.0522.0822.2622.0622,107,922
Jun 5, 202423.3323.6522.8122.8622.6515,160,900
Jun 4, 202423.3023.4922.9223.4823.2713,529,200
Jun 3, 202423.2023.5822.9223.4023.1917,045,422
May 31, 202423.1223.3123.0323.1222.9112,703,006
May 30, 202423.0023.2822.7523.0522.8412,457,622

Related Tickers

3064.T MonotaRO Co., Ltd.
2,982.00
+1.33%
 
2949.TWO H.H.Galaxy Co., Ltd.
84.90
-0.12%
 
3690.HK Meituan
138.000
-1.50%
 
9988.HK Alibaba Group Holding Limited
113.900
-3.56%
 
PDD PDD Holdings Inc.
96.51
-1.81%
 
BABA Alibaba Group Holding Limited
113.84
-2.85%
 
AMZN Amazon.com, Inc.
205.01
-0.34%