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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.06	26.45	26.45	27.13	24.06	141.11M
August 15, 2025	22.2	22.61	22.61	22.88	22.08	24.37M
August 14, 2025	22.77	22.23	22.23	22.8	22.12	24.43M
August 13, 2025	22.3	22.66	22.66	22.93	22.18	35.25M
August 12, 2025	22.43	22.23	22.23	22.61	22.2	18.08M
August 11, 2025	21.73	22.48	22.48	22.9	21.69	34.49M
August 08, 2025	21.97	21.72	21.72	21.99	21.68	15.13M
August 07, 2025	22.12	22.02	22.02	22.18	21.94	13.34M
August 06, 2025	22.17	22.12	22.12	22.19	21.92	12.77M
August 05, 2025	21.98	22.13	22.13	22.14	21.93	14.61M
August 04, 2025	21.85	21.98	21.98	22.02	21.72	12.59M
August 01, 2025	22.25	22	22	22.27	21.74	16.13M
July 31, 2025	22.68	22.01	22.01	22.68	21.95	18.16M
July 30, 2025	22.47	22.46	22.46	22.84	22.22	21.11M
July 29, 2025	22.47	22.5	22.5	22.54	22.23	14.75M
July 28, 2025	22.59	22.57	22.57	22.63	22.35	15.05M
July 25, 2025	22.68	22.54	22.54	22.93	22.48	23.48M
July 24, 2025	22	22.65	22.65	22.65	21.96	26.82M
July 23, 2025	22.2	21.98	21.98	22.46	21.95	22.53M
July 22, 2025	22.05	22.15	22.15	22.2	21.88	18.11M
July 21, 2025	21.7	22.05	22.05	22.07	21.64	20.04M
July 18, 2025	21.85	21.75	21.75	22.03	21.65	18.03M
July 17, 2025	21.67	21.83	21.83	21.87	21.45	19.87M
July 16, 2025	21.25	21.65	21.65	22.18	21.25	32.58M
July 15, 2025	21.64	21.37	21.15	21.7	21.21	16.3M
July 14, 2025	22.1	21.63	21.63	22.1	21.57	18.85M
July 11, 2025	21.7	21.93	21.93	22.1	21.59	20.57M
July 10, 2025	21.58	21.72	21.72	21.75	21.46	15.46M
July 09, 2025	21.47	21.64	21.64	21.88	21.41	21.52M
July 08, 2025	21.13	21.46	21.46	21.55	21.12	16.67M
July 07, 2025	21.21	21.13	21.13	21.3	21.11	10.22M
July 04, 2025	21.6	21.24	21.24	21.6	21.2	18.26M
July 03, 2025	21.48	21.6	21.6	21.62	21.46	9.23M
July 02, 2025	21.59	21.47	21.47	21.62	21.38	9.7M
July 01, 2025	21.86	21.6	21.6	21.88	21.48	12.72M
June 30, 2025	21.51	21.82	21.82	21.86	21.5	14.19M
June 27, 2025	21.55	21.5	21.5	21.66	21.35	13.36M
June 26, 2025	21.75	21.5	21.5	21.77	21.46	14.16M
June 25, 2025	21.56	21.77	21.77	21.78	21.37	16.25M
June 24, 2025	21.26	21.58	21.58	21.59	21.17	14.09M
June 23, 2025	21	21.19	21.19	21.3	20.94	10.01M
June 20, 2025	21.35	21.14	21.14	21.42	21.01	11.54M
June 19, 2025	21.5	21.3	21.3	21.63	21.21	14.13M
June 18, 2025	22.02	21.54	21.54	22.08	21.4	18.39M
June 17, 2025	22.32	22.08	22.08	22.35	22.02	12.41M
June 16, 2025	21.91	22.36	22.36	22.78	21.9	18.01M
June 13, 2025	22.53	22.06	22.06	22.55	22.03	14.18M
June 12, 2025	22.45	22.62	22.62	22.88	22.31	14.29M
June 11, 2025	22.35	22.54	22.54	22.68	22.33	11.38M
June 10, 2025	22.6	22.36	22.36	22.72	22.13	12.78M
June 09, 2025	22.42	22.68	22.68	22.78	22.33	13.83M
June 06, 2025	22.54	22.29	22.29	22.56	22.1	12.18M
June 05, 2025	22.3	22.51	22.51	22.57	22.25	8.56M
June 04, 2025	22.33	22.37	22.37	22.47	22.26	8.61M
June 03, 2025	22.2	22.32	22.32	22.59	22.13	8.86M
May 30, 2025	22.5	22.36	22.36	22.51	22.15	10.86M
May 29, 2025	22.16	22.6	22.6	22.61	22.02	14.1M
May 28, 2025	22.27	22	22	22.38	21.96	10.86M
May 27, 2025	22.35	22.27	22.27	22.45	22.12	9.08M
May 26, 2025	22.76	22.4	22.4	22.76	21.92	18.7M

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