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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	19.15	19.28	19.28	19.3	19.05	3.63M
August 06, 2025	19.19	19.15	19.15	19.25	19	2.79M
August 05, 2025	19.02	19.19	19.19	19.26	18.97	2.78M
August 04, 2025	18.93	18.98	18.98	19.06	18.78	1.95M
August 01, 2025	18.9	19.08	19.08	19.08	18.65	2.96M
July 31, 2025	19.1	18.74	18.74	19.24	18.68	2.71M
July 30, 2025	18.95	19.13	19.13	19.28	18.9	4.2M
July 29, 2025	19.08	18.95	18.95	19.09	18.74	3.2M
July 28, 2025	18.94	19.02	19.02	19.13	18.7	2.75M
July 25, 2025	19	18.94	18.94	19.13	18.88	3.09M
July 24, 2025	18.6	18.87	18.87	18.95	18.45	3.34M
July 23, 2025	18.71	18.6	18.6	18.99	18.57	2.69M
July 22, 2025	18.83	18.71	18.71	18.83	18.55	1.7M
July 21, 2025	18.5	18.71	18.71	18.9	18.4	2.44M
July 18, 2025	18.43	18.48	18.48	18.58	18.4	1.59M
July 17, 2025	18.54	18.42	18.42	18.58	18.35	2.5M
July 16, 2025	18.42	18.53	18.53	18.62	18.39	2.33M
July 15, 2025	18.91	18.46	18.46	19.25	18.37	3.25M
July 14, 2025	18.59	18.88	18.88	18.91	18.35	2.65M
July 11, 2025	18.6	18.59	18.59	18.69	18.43	1.84M
July 10, 2025	18.6	18.63	18.63	18.68	18.36	2.38M
July 09, 2025	18.76	18.67	18.67	19.08	18.67	2.94M
July 08, 2025	18.7	18.77	18.77	18.84	18.6	1.74M
July 07, 2025	18.28	18.7	18.7	18.71	18.28	1.54M

Thinkingdom Media Group Ltd. (603096.SS) SHH