Shanghai Moons' Electric Co., Ltd. (SHA:603728)
China flag China · Delayed Price · Currency is CNY
84.64
+2.84 (3.47%)
Sep 30, 2025, 3:00 PM CST

Shanghai Moons' Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202582.7886.4081.2084.6484.643.47%23,000,098
Sep 29, 202580.3582.5079.4981.8081.802.91%19,414,812
Sep 26, 202583.6084.0079.3879.4979.49-5.00%19,520,859
Sep 25, 202581.7588.0079.8883.6783.674.18%34,708,415
Sep 24, 202573.0180.3171.7180.3180.3110.00%28,102,995
Sep 23, 202573.4973.9171.0073.0173.01-0.65%12,903,036
Sep 22, 202572.3773.7672.0873.4973.491.55%12,102,149
Sep 19, 202575.0075.4572.0172.3772.37-6.09%20,213,428
Sep 18, 202578.1480.7973.8077.0677.06-1.38%30,811,351
Sep 17, 202578.1881.5877.0078.1478.14-0.01%27,925,843
Sep 16, 202574.3579.2073.0878.1578.156.05%25,500,600
Sep 15, 202571.2075.3871.2073.6973.692.49%22,212,474
Sep 12, 202572.4574.2971.0071.9071.90-0.50%24,441,346
Sep 11, 202568.5072.5468.4172.2672.264.89%28,436,424
Sep 10, 202567.0570.5067.0068.8968.890.82%21,945,191
Sep 9, 202569.0071.2168.0168.3368.33-0.76%35,672,058
Sep 8, 202563.9668.8563.9668.8568.8510.00%22,614,258
Sep 5, 202560.4262.6560.0362.5962.593.32%9,538,672
Sep 4, 202564.2464.3059.3260.5860.58-4.93%12,194,413
Sep 3, 202566.6466.8062.8063.7263.72-3.07%14,391,443
Sep 2, 202563.4167.0060.6865.7465.743.71%24,499,791
Sep 1, 202563.6064.4562.1563.3963.39-1.61%11,288,578
Aug 29, 202564.9065.8863.2064.4364.43-0.11%9,426,450
Aug 28, 202563.3264.6762.3064.5064.501.13%12,029,400
Aug 27, 202565.2166.7763.7163.7863.78-2.18%13,368,488
Aug 26, 202566.0666.4565.1665.2065.20-2.31%11,578,317
Aug 25, 202566.0167.3865.8066.7466.741.40%13,549,843
Aug 22, 202564.9065.9364.3065.8265.821.31%12,018,669
Aug 21, 202565.4266.5464.6864.9764.97-0.63%12,048,350
Aug 20, 202565.1566.0064.1065.3865.380.29%13,608,226
Aug 19, 202563.3867.0362.1565.1965.192.92%21,346,637
Aug 18, 202562.9863.9862.0663.3463.341.05%14,799,581
Aug 15, 202561.4762.8861.2662.6862.681.54%15,251,516
Aug 14, 202560.3563.2058.7761.7361.732.52%17,497,459
Aug 13, 202559.8060.5859.1260.2160.211.01%8,673,890
Aug 12, 202560.5760.9759.0059.6159.61-1.39%11,010,089
Aug 11, 202560.4061.5460.4060.4560.450.08%7,903,546
Aug 8, 202561.7961.8360.3760.4060.40-2.55%6,476,616
Aug 7, 202562.8662.8661.7161.9861.98-1.23%9,389,527
Aug 6, 202560.8063.3460.1162.7562.753.93%16,659,031
Aug 5, 202560.2260.5459.6860.3860.380.33%7,124,445
Aug 4, 202557.7560.1857.7060.1860.183.69%8,564,761
Aug 1, 202558.8959.5757.5958.0458.04-1.46%6,438,865
Jul 31, 202558.3060.4458.2958.9058.900.56%9,444,496
Jul 30, 202559.2959.3158.1458.5758.57-1.36%6,307,779
Jul 29, 202559.5859.9558.6559.3859.38-1.23%8,539,988
Jul 28, 202560.6561.3060.0960.1260.12-0.38%6,331,411
Jul 25, 202560.5060.6859.7060.3560.350.13%6,902,860
Jul 24, 202559.8061.1559.5160.2760.270.20%7,868,016
Jul 23, 202561.3061.5659.8060.1560.15-2.86%10,078,658