Mango Excellent Media Co., Ltd. - 300413.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	23.89	23.99	23.99	24.16	23.56	17.65M
December 04, 2025	25.58	23.93	23.93	25.58	23.7	15.47M
December 03, 2025	24.78	24.21	24.21	24.85	24.04	16.81M
December 02, 2025	25.4	24.73	24.73	25.6	24.59	24.28M
December 01, 2025	25.8	25.47	25.47	25.89	25.25	25.53M
November 28, 2025	25.58	25.92	25.92	25.92	25.42	12.27M
November 27, 2025	25.9	25.68	25.68	26.08	25.64	12.04M
November 26, 2025	26.3	26.05	26.05	26.69	25.84	14.37M
November 25, 2025	25.8	26.35	26.35	26.87	25.7	20.69M
November 24, 2025	25.84	25.78	25.78	26.16	25.57	21.72M
November 21, 2025	25.62	25.71	25.71	26.2	25.2	18.41M
November 20, 2025	26.16	25.71	25.71	26.18	25.63	12.53M
November 19, 2025	26.87	26.03	26.03	26.91	25.91	15.52M
November 18, 2025	26.76	26.87	26.87	27.19	26.62	13.37M
November 17, 2025	26.76	26.8	26.8	27.06	26.61	10.51M
November 14, 2025	27.07	26.76	26.76	27.35	26.76	15.61M
November 13, 2025	26.88	27.06	27.06	27.1	26.69	13.05M
November 12, 2025	26.91	26.92	26.92	27.27	26.63	12.03M
November 11, 2025	27.15	26.87	26.87	27.22	26.73	14.28M
November 10, 2025	27.33	27.15	27.15	27.63	26.9	16.27M
November 07, 2025	27.01	27.3	27.3	27.63	26.85	16.59M
November 06, 2025	28.66	27.24	27.24	28.77	27.15	34.63M
November 05, 2025	29.49	28.76	28.76	29.86	28.59	19.35M
November 04, 2025	29.55	29.89	29.89	30.62	29.36	27.13M
November 03, 2025	29.7	29.62	29.62	29.94	28.8	22.89M
October 31, 2025	28.46	29.38	29.38	29.94	28.43	27.56M
October 30, 2025	28.96	28.34	28.34	29.12	28.15	15.67M
October 29, 2025	28.62	28.88	28.88	28.88	28.4	12.03M
October 28, 2025	28.88	28.73	28.73	29.05	28.25	13.79M
October 27, 2025	29.05	28.82	28.82	29.61	28.23	21.35M
October 24, 2025	29.3	28.88	28.88	29.8	28.51	21.86M
October 23, 2025	29.08	29.41	29.41	29.62	28.82	12.23M
October 22, 2025	30.4	28.96	28.96	30.75	28.86	20.24M
October 21, 2025	29.69	30.58	30.58	30.63	29.66	15.79M
October 20, 2025	29.77	29.65	29.65	30.2	29.41	10.17M
October 17, 2025	30.66	29.46	29.46	30.97	29.39	14.41M
October 16, 2025	30.23	30.66	30.66	31.27	30.01	16.59M
October 15, 2025	30.63	30.28	30.28	30.88	29.42	22.79M
October 14, 2025	31.52	30.6	30.6	32.07	30.36	20.16M
October 13, 2025	30.23	31.76	31.76	32.18	30.2	23.29M
October 10, 2025	33.3	31.66	31.66	33.4	31.51	24.02M
October 09, 2025	34.66	33.37	33.37	35.3	32.46	35.04M
September 30, 2025	35.35	35.76	35.76	35.9	34.7	24.51M
September 29, 2025	35	35.05	35.05	35.49	34.68	13.64M
September 26, 2025	35.21	35.38	35.38	36.42	34.65	26.93M
September 25, 2025	32.48	35.23	35.23	35.5	32.27	39.34M
September 24, 2025	31.79	32.48	32.48	32.66	31.26	17.92M
September 23, 2025	32.2	31.75	31.75	32.56	30.88	25.78M
September 22, 2025	32.71	32.19	32.19	33	31.81	24.89M
September 19, 2025	31.79	33.01	33.01	33.95	31.79	30.76M
September 18, 2025	31.86	31.74	31.74	32.78	31.42	26.13M
September 17, 2025	32.42	31.95	31.95	32.79	31.5	29.35M
September 16, 2025	31.38	31.99	31.99	34	31.3	44.96M
September 15, 2025	29.44	31.91	31.91	32.03	29.11	40.79M
September 12, 2025	30.28	29.31	29.31	30.39	29.23	19.52M
September 11, 2025	29.58	30.08	30.08	30.15	29	27.03M
September 10, 2025	28.33	30.03	30.03	30.25	28.28	44.27M
September 09, 2025	28	28.46	28.46	29.77	27.91	39.89M
September 08, 2025	27.28	28.21	28.21	28.66	26.96	46.03M
September 05, 2025	25.61	27.33	27.33	27.45	25.26	39.19M

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