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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.32	17.8	17.8	18.41	17.79	1.86M
December 03, 2025	18.58	18.41	18.41	18.67	18.22	1.65M
December 02, 2025	18.91	18.59	18.59	18.95	18.51	1.94M
December 01, 2025	19.08	18.95	18.95	19.2	18.77	2.62M
November 28, 2025	18.77	19.08	19.08	19.2	18.68	2.52M
November 27, 2025	18.64	18.8	18.8	18.99	18.56	1.9M
November 26, 2025	18.85	18.68	18.68	19.03	18.57	1.87M
November 25, 2025	18.45	18.72	18.72	18.85	18.44	1.5M
November 24, 2025	18.26	18.44	18.44	18.6	18.06	2.23M
November 21, 2025	18.69	18.05	18.05	18.78	17.9	2.31M
November 20, 2025	18.79	18.69	18.69	18.8	18.48	1.69M
November 19, 2025	19.11	18.67	18.67	19.18	18.59	1.99M
November 18, 2025	19	19.06	19.06	19.06	18.81	1.9M
November 17, 2025	19.07	18.97	18.97	19.15	18.9	1.84M
November 14, 2025	18.97	18.97	18.97	19.2	18.9	1.64M
November 13, 2025	19.04	19	19	19.05	18.8	1.54M
November 12, 2025	18.98	19.04	19.04	19.07	18.9	1.36M
November 11, 2025	18.8	19.01	19.01	19.03	18.61	1.76M
November 10, 2025	18.7	18.86	18.86	18.91	18.6	1.47M
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

Thinkingdom Media Group Ltd. (603096.SS) SHH