Shanghai Moons' Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	69.00	70.00	67.85	68.43	68.43	-1.55%	7,333,600
Dec 8, 2025	68.70	69.91	67.73	69.51	69.51	1.25%	8,450,907
Dec 5, 2025	67.00	68.88	66.60	68.65	68.65	1.93%	9,049,249
Dec 4, 2025	66.50	67.76	65.30	67.35	67.35	4.40%	10,774,770
Dec 3, 2025	65.75	66.29	64.33	64.51	64.51	-1.42%	2,989,600
Dec 2, 2025	67.62	67.66	65.20	65.44	65.44	-3.22%	4,673,371
Dec 1, 2025	66.50	67.85	66.30	67.62	67.62	2.01%	6,018,176
Nov 28, 2025	65.50	66.46	64.60	66.29	66.29	0.97%	4,367,488
Nov 27, 2025	66.29	67.23	65.60	65.65	65.65	-0.97%	3,964,243
Nov 26, 2025	65.50	67.00	65.00	66.29	66.29	1.01%	5,260,975
Nov 25, 2025	66.01	67.30	65.55	65.63	65.63	-0.62%	5,467,021
Nov 24, 2025	64.65	66.10	63.50	66.04	66.04	2.17%	4,704,850
Nov 21, 2025	62.71	65.86	62.68	64.64	64.64	1.43%	7,618,055
Nov 20, 2025	65.70	65.99	63.68	63.73	63.73	-2.25%	3,898,364
Nov 19, 2025	66.67	66.88	65.13	65.20	65.20	-2.01%	3,045,203
Nov 18, 2025	66.34	67.26	65.62	66.54	66.54	-0.43%	4,258,433
Nov 17, 2025	65.67	67.72	65.00	66.83	66.83	0.77%	4,862,581
Nov 14, 2025	65.16	67.88	64.47	66.32	66.32	0.48%	6,169,800
Nov 13, 2025	64.99	66.50	64.85	66.00	66.00	0.89%	3,766,682
Nov 12, 2025	67.28	67.49	65.00	65.42	65.42	-3.10%	5,061,374
Nov 11, 2025	68.38	69.18	67.12	67.51	67.51	-0.92%	4,441,117
Nov 10, 2025	70.00	70.40	68.00	68.14	68.14	-2.88%	5,892,899
Nov 7, 2025	71.60	71.78	69.90	70.16	70.16	-1.90%	6,244,948
Nov 6, 2025	68.96	71.78	68.04	71.52	71.52	4.93%	10,804,460