MotoMotion China Corporation (SHE:301061)
China
· Delayed Price · Currency is CNY 92.40
-3.36 (-3.51%)
At close: Sep 26, 2025
MotoMotion China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 93.60 | 96.60 | 92.00 | 92.40 | 92.40 | -3.51% | 1,139,692 |
| Sep 25, 2025 | 94.69 | 97.10 | 93.54 | 95.76 | 95.76 | 0.69% | 1,077,711 |
| Sep 24, 2025 | 93.50 | 95.37 | 93.00 | 95.10 | 95.10 | 1.98% | 961,818 |
| Sep 23, 2025 | 95.19 | 95.98 | 92.34 | 93.25 | 93.25 | -2.17% | 1,478,059 |
| Sep 22, 2025 | 96.27 | 97.58 | 92.71 | 95.32 | 95.32 | -2.51% | 1,494,979 |
| Sep 19, 2025 | 99.33 | 99.84 | 95.23 | 97.77 | 97.77 | -1.63% | 1,975,910 |
| Sep 18, 2025 | 97.29 | 101.77 | 97.03 | 99.39 | 99.39 | 1.48% | 2,195,546 |
| Sep 17, 2025 | 96.98 | 99.88 | 96.23 | 97.94 | 97.94 | 0.99% | 1,583,144 |
| Sep 16, 2025 | 94.79 | 98.80 | 94.48 | 96.98 | 96.98 | 2.14% | 1,575,981 |
| Sep 15, 2025 | 95.94 | 96.73 | 94.68 | 94.95 | 94.95 | -0.73% | 1,190,053 |
| Sep 12, 2025 | 97.77 | 99.27 | 95.30 | 95.65 | 95.65 | -1.73% | 1,351,286 |
| Sep 11, 2025 | 97.00 | 98.37 | 96.01 | 97.33 | 97.33 | 0.27% | 1,287,452 |
| Sep 10, 2025 | 98.40 | 98.95 | 96.00 | 97.07 | 97.07 | -1.42% | 1,877,186 |
| Sep 9, 2025 | 98.74 | 99.98 | 97.38 | 98.47 | 98.47 | -0.21% | 1,502,115 |
| Sep 8, 2025 | 101.50 | 103.29 | 97.02 | 98.68 | 98.68 | -1.90% | 1,478,448 |
| Sep 5, 2025 | 100.00 | 101.98 | 99.35 | 100.59 | 100.59 | 0.81% | 1,810,672 |
| Sep 4, 2025 | 99.61 | 101.99 | 98.57 | 99.78 | 99.78 | 1.77% | 1,480,492 |
| Sep 3, 2025 | 101.00 | 101.80 | 98.04 | 98.04 | 98.04 | -2.93% | 1,185,875 |
| Sep 2, 2025 | 102.56 | 102.89 | 98.68 | 101.00 | 101.00 | -1.56% | 1,972,347 |
| Sep 1, 2025 | 103.94 | 104.09 | 99.50 | 102.60 | 102.60 | -2.47% | 2,136,930 |
| Aug 29, 2025 | 99.24 | 106.58 | 99.21 | 105.20 | 105.20 | 4.95% | 2,735,741 |
| Aug 28, 2025 | 99.50 | 101.75 | 98.42 | 100.24 | 100.24 | 0.74% | 1,650,685 |
| Aug 27, 2025 | 104.65 | 105.56 | 99.30 | 99.50 | 99.50 | -3.79% | 2,751,844 |
| Aug 26, 2025 | 102.89 | 108.14 | 101.00 | 103.42 | 103.42 | 0.51% | 2,568,207 |
| Aug 25, 2025 | 112.00 | 115.00 | 100.03 | 102.90 | 102.90 | -12.33% | 5,501,880 |
| Aug 22, 2025 | 116.23 | 117.52 | 114.00 | 117.37 | 117.37 | -0.53% | 1,400,307 |
| Aug 21, 2025 | 117.72 | 118.99 | 113.80 | 117.99 | 117.99 | -1.01% | 1,371,470 |
| Aug 20, 2025 | 108.02 | 119.19 | 108.02 | 119.19 | 119.19 | 9.11% | 1,287,529 |
| Aug 19, 2025 | 111.00 | 111.69 | 108.16 | 109.24 | 109.24 | -1.15% | 1,152,374 |
| Aug 18, 2025 | 108.98 | 114.99 | 106.82 | 110.51 | 110.51 | 1.07% | 1,804,634 |
| Aug 15, 2025 | 102.70 | 110.77 | 102.43 | 109.34 | 109.34 | 5.65% | 1,591,627 |
| Aug 14, 2025 | 105.50 | 106.14 | 100.66 | 103.49 | 103.49 | -1.90% | 1,706,066 |
| Aug 13, 2025 | 104.46 | 106.50 | 102.10 | 105.49 | 105.49 | 1.43% | 1,126,962 |
| Aug 12, 2025 | 99.35 | 107.38 | 98.42 | 104.00 | 104.00 | 4.93% | 1,661,626 |
| Aug 11, 2025 | 98.87 | 100.26 | 96.70 | 99.11 | 99.11 | 0.17% | 1,339,822 |
| Aug 8, 2025 | 97.26 | 103.29 | 97.00 | 98.94 | 98.94 | 0.93% | 1,280,710 |
| Aug 7, 2025 | 98.00 | 99.13 | 96.63 | 98.03 | 98.03 | 0.03% | 723,884 |
| Aug 6, 2025 | 93.88 | 98.98 | 93.03 | 98.00 | 98.00 | 4.18% | 1,208,660 |
| Aug 5, 2025 | 95.19 | 98.14 | 92.50 | 94.07 | 94.07 | -0.91% | 1,147,028 |
| Aug 4, 2025 | 92.74 | 95.17 | 91.76 | 94.93 | 94.93 | 1.97% | 1,003,438 |
| Aug 1, 2025 | 92.49 | 93.96 | 91.27 | 93.10 | 93.10 | 0.86% | 870,856 |
| Jul 31, 2025 | 91.00 | 93.60 | 89.70 | 92.31 | 92.31 | 0.51% | 1,050,651 |
| Jul 30, 2025 | 92.65 | 92.99 | 91.10 | 91.84 | 91.84 | -0.85% | 928,867 |
| Jul 29, 2025 | 93.42 | 95.40 | 92.00 | 92.63 | 92.63 | -0.95% | 879,694 |
| Jul 28, 2025 | 94.00 | 95.67 | 92.35 | 93.52 | 93.52 | -0.57% | 995,935 |
| Jul 25, 2025 | 92.44 | 95.15 | 91.20 | 94.06 | 94.06 | 1.74% | 920,912 |
| Jul 24, 2025 | 93.02 | 93.66 | 91.00 | 92.45 | 92.45 | -1.00% | 958,790 |
| Jul 23, 2025 | 89.05 | 94.58 | 88.12 | 93.38 | 93.38 | 4.80% | 1,535,499 |
| Jul 22, 2025 | 87.99 | 92.80 | 86.96 | 89.10 | 89.10 | 1.97% | 1,598,897 |
| Jul 21, 2025 | 89.29 | 89.51 | 86.20 | 87.38 | 87.38 | -2.14% | 1,784,194 |