Shanghai Moons' Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	69.28	69.86	68.89	69.38	-	0.12%	1,477,600
Feb 26, 2026	70.48	70.83	68.81	69.30	69.30	-1.66%	6,329,028
Feb 25, 2026	71.26	71.49	70.24	70.47	70.47	-2.08%	6,191,308
Feb 24, 2026	74.73	74.73	71.00	71.97	71.97	-0.68%	10,416,992
Feb 13, 2026	71.62	73.00	71.10	72.46	72.46	1.07%	6,217,307
Feb 12, 2026	70.12	71.87	70.11	71.69	71.69	1.85%	4,540,138
Feb 11, 2026	71.80	71.80	70.25	70.39	70.39	-2.13%	4,037,670
Feb 10, 2026	71.19	72.38	70.86	71.92	71.92	1.05%	5,658,145
Feb 9, 2026	70.97	71.47	69.90	71.17	71.17	1.47%	5,443,711
Feb 6, 2026	66.92	71.19	66.66	70.14	70.14	3.70%	9,015,802
Feb 5, 2026	69.96	69.96	67.60	67.64	67.64	-4.04%	5,703,065
Feb 4, 2026	70.01	70.49	68.81	70.49	70.49	0.14%	4,642,078
Feb 3, 2026	69.00	70.45	68.01	70.39	70.39	2.97%	5,625,844
Feb 2, 2026	69.60	70.97	68.32	68.36	68.36	-1.95%	6,775,060
Jan 30, 2026	69.57	71.31	68.19	69.72	69.72	-0.51%	7,258,176
Jan 29, 2026	71.64	73.55	70.00	70.08	70.08	-1.81%	7,917,048
Jan 28, 2026	72.50	73.20	70.82	71.37	71.37	-2.98%	7,219,693
Jan 27, 2026	72.33	73.90	69.63	73.56	73.56	0.85%	10,030,420
Jan 26, 2026	77.03	77.66	72.00	72.94	72.94	-3.40%	11,900,250
Jan 23, 2026	74.60	76.76	73.60	75.51	75.51	1.21%	11,633,280
Jan 22, 2026	76.33	77.62	74.53	74.61	74.61	-2.23%	11,021,420
Jan 21, 2026	74.70	76.67	74.32	76.31	76.31	1.77%	12,384,452
Jan 20, 2026	75.61	77.90	74.27	74.98	74.98	-0.37%	15,104,408
Jan 19, 2026	74.39	76.46	73.17	75.26	75.26	2.19%	15,555,180
Jan 16, 2026	71.44	74.98	71.07	73.65	73.65	3.46%	13,537,740
Jan 15, 2026	71.75	72.38	70.28	71.19	71.19	-0.95%	7,496,055
Jan 14, 2026	72.97	74.19	70.80	71.87	71.87	-1.51%	13,774,420
Jan 13, 2026	73.90	75.88	72.04	72.97	72.97	-1.26%	14,011,990
Jan 12, 2026	73.43	74.98	72.13	73.90	73.90	0.87%	12,412,674
Jan 9, 2026	71.68	74.00	71.48	73.26	73.26	1.78%	11,715,100
Jan 8, 2026	72.28	73.20	71.46	71.98	71.98	-0.48%	8,422,503
Jan 7, 2026	71.61	73.20	71.02	72.33	72.33	-0.45%	11,449,960
Jan 6, 2026	72.00	73.50	71.72	72.66	72.66	1.42%	10,445,131
Jan 5, 2026	71.28	72.76	70.93	71.64	71.64	-0.98%	10,823,970
Dec 31, 2025	74.06	74.06	71.55	72.35	72.35	-0.86%	14,178,380
Dec 30, 2025	66.88	73.89	66.88	72.98	72.98	8.23%	21,506,700
Dec 29, 2025	66.76	68.93	66.45	67.43	67.43	1.74%	10,111,699
Dec 26, 2025	67.24	67.55	65.67	66.28	66.28	-0.60%	7,735,469
Dec 25, 2025	64.50	66.79	64.12	66.68	66.68	4.51%	8,972,351
Dec 24, 2025	63.32	64.20	63.30	63.80	63.80	0.08%	3,913,520
Dec 23, 2025	64.41	64.44	63.29	63.75	63.75	-1.02%	4,115,781
Dec 22, 2025	63.11	65.00	62.67	64.41	64.41	3.69%	7,568,563
Dec 19, 2025	62.31	62.85	61.90	62.12	62.12	0.55%	3,548,905
Dec 18, 2025	62.00	62.98	61.75	61.78	61.78	-1.33%	4,326,886
Dec 17, 2025	61.82	62.87	60.75	62.61	62.61	1.28%	5,748,999
Dec 16, 2025	64.03	64.28	61.82	61.82	61.82	-3.93%	5,354,320
Dec 15, 2025	66.70	66.97	64.19	64.35	64.35	-3.96%	5,972,998
Dec 12, 2025	66.66	67.37	65.76	67.00	67.00	0.24%	5,780,502
Dec 11, 2025	68.65	68.76	66.84	66.84	66.84	-2.42%	4,875,496
Dec 10, 2025	68.54	68.94	67.71	68.50	68.50	0.10%	4,587,467