Thinkingdom Media Group Ltd. - 603096.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.7	18.68	18.68	18.9	18.57	2.01M
November 06, 2025	18.8	18.69	18.69	18.85	18.47	1.3M
November 05, 2025	18.57	18.69	18.69	18.78	18.46	1.83M
November 04, 2025	18.54	18.64	18.64	18.68	18.42	1.79M
November 03, 2025	18.36	18.51	18.51	18.55	18.26	1.95M
October 31, 2025	17.99	18.27	18.27	18.37	17.82	1.87M
October 30, 2025	17.9	17.82	17.82	18.07	17.79	1.26M
October 29, 2025	18.18	18.03	18.03	18.34	17.91	1.83M
October 28, 2025	18.26	18.26	18.26	18.4	18.17	1.36M
October 27, 2025	18.36	18.26	18.26	18.46	18.12	1.32M
October 24, 2025	18.3	18.32	18.32	18.37	18.16	1.35M
October 23, 2025	18.11	18.3	18.3	18.34	18.06	1.11M
October 22, 2025	18.01	18.23	18.23	18.36	18.01	1.32M
October 21, 2025	17.91	18.15	18.15	18.16	17.8	1.62M
October 20, 2025	17.87	17.91	17.91	17.92	17.74	1.08M
October 17, 2025	18.1	17.78	17.78	18.15	17.78	1.72M
October 16, 2025	17.89	18.12	18.12	18.15	17.83	1.62M
October 15, 2025	17.79	17.9	17.9	17.98	17.68	1.35M
October 14, 2025	17.62	17.79	17.79	17.84	17.62	1.19M
October 13, 2025	17.51	17.62	17.62	17.79	17.34	1.35M
October 10, 2025	17.74	17.84	17.84	17.98	17.65	1.26M
October 09, 2025	17.67	17.76	17.76	17.87	17.42	1.56M
September 30, 2025	17.75	17.67	17.67	17.94	17.67	1.07M
September 29, 2025	17.64	17.74	17.74	17.79	17.36	1.2M
September 26, 2025	17.71	17.64	17.64	17.79	17.4	1.33M
September 25, 2025	17.71	17.71	17.71	17.84	17.59	1.04M
September 24, 2025	17.51	17.76	17.76	17.76	17.27	1.21M
September 23, 2025	17.64	17.5	17.5	17.64	17	1.96M
September 22, 2025	18.1	17.6	17.6	18.21	17.51	1.69M
September 19, 2025	17.94	18.03	18.03	18.19	17.76	1.47M
September 18, 2025	18.13	17.99	17.99	18.25	17.83	1.56M
September 17, 2025	18.3	18.18	18.18	18.37	18.15	1.46M
September 16, 2025	18.14	18.25	18.25	18.37	18.08	1.32M
September 15, 2025	18.09	18.15	18.15	18.27	17.93	1.53M
September 12, 2025	18.29	18.2	18.2	18.36	18.17	1.23M
September 11, 2025	18.38	18.29	18.29	18.42	18.07	1.4M
September 10, 2025	18.31	18.38	18.38	18.4	18.22	1.5M
September 09, 2025	18.31	18.19	18.19	18.32	18.11	1.15M
September 08, 2025	18.08	18.27	18.27	18.27	17.96	2.36M
September 05, 2025	17.97	18.05	18.05	18.08	17.66	1.6M
September 04, 2025	17.73	17.83	17.83	18.16	17.68	2.53M
September 03, 2025	18.18	17.79	17.79	18.32	17.7	2.01M
September 02, 2025	18.44	18.16	18.16	18.46	18	2.03M
September 01, 2025	18.33	18.47	18.47	18.58	18.21	2.03M
August 29, 2025	18.53	18.32	18.32	18.69	18.27	2.49M
August 28, 2025	18.85	18.55	18.55	19.08	18	3.82M
August 27, 2025	19.42	18.86	18.86	19.46	18.84	3.3M
August 26, 2025	19.2	19.42	19.42	19.55	19.19	3.28M
August 25, 2025	19.31	19.26	19.26	19.35	19.16	2.69M
August 22, 2025	19.5	19.3	19.3	19.5	19.18	2.39M
August 21, 2025	19.34	19.44	19.44	19.6	19.3	2.69M
August 20, 2025	19.31	19.33	19.33	19.38	19.14	2.39M
August 19, 2025	19.2	19.31	19.31	19.32	19.02	2.98M
August 18, 2025	18.87	19.14	19.14	19.32	18.86	4.01M
August 15, 2025	18.79	18.77	18.77	18.89	18.71	2.41M
August 14, 2025	19.21	18.79	18.79	19.35	18.79	2.67M
August 13, 2025	19.12	19.21	19.21	19.33	19.05	2.73M
August 12, 2025	18.91	19.13	19.13	19.35	18.86	3.23M
August 11, 2025	18.75	18.92	18.92	18.99	18.61	3.31M
August 08, 2025	18.9	18.76	18.76	18.9	18.37	5.23M

Thinkingdom Media Group Ltd. (603096.SS) SHH