Shanghai Moons' Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	60.80	60.85	60.20	60.20	-	-0.30%	695,500
Aug 5, 2025	60.22	60.54	59.68	60.38	60.38	0.33%	7,124,445
Aug 4, 2025	57.75	60.18	57.70	60.18	60.18	3.69%	8,564,761
Aug 1, 2025	58.89	59.57	57.59	58.04	58.04	-1.46%	6,438,865
Jul 31, 2025	58.30	60.44	58.29	58.90	58.90	0.56%	9,444,496
Jul 30, 2025	59.29	59.31	58.14	58.57	58.57	-1.36%	6,307,779
Jul 29, 2025	59.58	59.95	58.65	59.38	59.38	-1.23%	8,539,988
Jul 28, 2025	60.65	61.30	60.09	60.12	60.12	-0.38%	6,331,411
Jul 25, 2025	60.50	60.68	59.70	60.35	60.35	0.13%	6,902,860
Jul 24, 2025	59.80	61.15	59.51	60.27	60.27	0.20%	7,868,016
Jul 23, 2025	61.30	61.56	59.80	60.15	60.15	-2.86%	10,078,658
Jul 22, 2025	62.00	62.96	61.38	61.92	61.92	-1.70%	12,004,226
Jul 21, 2025	60.98	64.78	60.06	62.99	62.99	6.71%	18,582,937
Jul 18, 2025	58.85	59.30	58.40	59.03	59.03	0.29%	7,309,900
Jul 17, 2025	58.64	59.57	57.90	58.86	58.86	-0.05%	11,004,846
Jul 16, 2025	57.36	59.26	57.06	58.89	58.89	2.95%	14,379,993
Jul 15, 2025	57.71	57.71	56.18	57.20	57.20	-0.07%	7,825,000
Jul 14, 2025	55.97	57.64	55.76	57.24	57.24	2.75%	11,627,067
Jul 11, 2025	54.03	56.50	53.75	55.71	55.71	3.09%	9,788,350
Jul 10, 2025	54.15	54.55	53.88	54.04	54.04	-0.73%	4,546,801
Jul 9, 2025	54.98	56.49	54.31	54.44	54.44	-0.57%	8,557,830
Jul 8, 2025	53.94	55.00	53.70	54.75	54.75	1.50%	4,979,691
Jul 7, 2025	54.71	54.91	53.70	53.94	53.94	-1.93%	4,314,016
Jul 4, 2025	55.77	56.00	54.46	55.00	55.00	-1.19%	6,829,797
Jul 3, 2025	55.63	56.71	55.12	55.66	55.66	-0.62%	4,981,490
Jul 2, 2025	57.02	57.41	55.66	56.01	56.01	-2.52%	5,712,000
Jul 1, 2025	57.47	57.81	56.80	57.46	57.46	-0.02%	5,372,800
Jun 30, 2025	57.20	57.98	57.06	57.47	57.47	0.61%	5,143,300
Jun 27, 2025	56.98	57.79	56.51	57.12	57.12	0.02%	5,412,000
Jun 26, 2025	58.09	58.87	57.03	57.11	57.11	-1.70%	8,159,261
Jun 25, 2025	57.50	58.12	57.02	58.10	58.10	1.06%	9,804,300
Jun 24, 2025	54.38	57.55	54.38	57.49	57.49	5.99%	13,991,732
Jun 23, 2025	52.86	54.35	52.54	54.24	54.24	0.43%	4,621,210
Jun 20, 2025	56.31	56.33	53.75	54.01	54.01	-4.05%	7,789,422
Jun 19, 2025	55.48	57.58	55.13	56.29	56.29	1.37%	12,932,113
Jun 18, 2025	54.47	55.77	54.15	55.53	55.53	1.89%	6,134,639
Jun 17, 2025	54.80	54.98	54.20	54.50	54.48	-0.37%	3,744,623
Jun 16, 2025	53.52	54.98	53.52	54.70	54.68	0.63%	3,606,200
Jun 13, 2025	55.70	55.70	54.14	54.36	54.34	-2.65%	5,507,442
Jun 12, 2025	55.95	56.76	55.69	55.84	55.82	-0.75%	4,115,149
Jun 11, 2025	55.63	56.77	55.63	56.26	56.24	1.24%	6,163,100
Jun 10, 2025	56.93	57.01	54.48	55.57	55.55	-2.37%	7,956,851
Jun 9, 2025	56.51	57.77	56.50	56.92	56.89	0.42%	6,082,700
Jun 6, 2025	57.21	57.34	56.27	56.68	56.66	-1.43%	5,102,883
Jun 5, 2025	56.90	58.00	56.00	57.50	57.47	1.41%	7,865,475
Jun 4, 2025	55.97	57.22	55.70	56.70	56.68	2.05%	7,677,602
Jun 3, 2025	54.90	55.98	54.90	55.56	55.54	0.14%	3,990,130
May 30, 2025	56.89	56.90	55.33	55.48	55.46	-2.92%	5,169,801
May 29, 2025	56.61	57.46	56.55	57.15	57.12	1.01%	6,107,380
May 28, 2025	57.00	57.38	56.27	56.58	56.56	-0.65%	4,592,891