Shanghai Moons' Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	57.60	59.36	57.60	58.54	58.54	2.15%	4,412,581
Apr 9, 2026	58.00	58.00	57.13	57.31	57.31	-2.15%	3,180,302
Apr 8, 2026	56.30	58.62	56.17	58.57	58.57	6.36%	6,477,600
Apr 7, 2026	55.62	55.98	54.76	55.07	55.07	-0.99%	2,364,647
Apr 3, 2026	56.52	56.75	55.60	55.62	55.62	-1.59%	2,416,140
Apr 2, 2026	57.71	58.00	56.25	56.52	56.52	-2.97%	3,258,834
Apr 1, 2026	57.95	58.35	57.51	58.25	58.25	2.23%	3,839,783
Mar 31, 2026	57.90	58.63	56.93	56.98	56.98	-1.18%	3,482,105
Mar 30, 2026	57.00	57.98	56.63	57.66	57.66	-0.21%	2,997,695
Mar 27, 2026	56.00	58.35	56.00	57.78	57.78	1.05%	4,893,177
Mar 26, 2026	58.01	59.28	57.05	57.18	57.18	-0.35%	5,148,140
Mar 25, 2026	57.00	58.08	56.90	57.38	57.38	1.20%	5,413,855
Mar 24, 2026	58.18	58.50	54.83	56.70	56.70	-1.46%	7,462,060
Mar 23, 2026	58.10	60.20	57.08	57.54	57.54	0.63%	9,765,686
Mar 20, 2026	58.18	58.87	57.11	57.18	57.18	-1.72%	3,724,216
Mar 19, 2026	58.80	59.15	58.05	58.18	58.18	-2.63%	3,694,892
Mar 18, 2026	59.50	59.89	58.68	59.75	59.75	1.07%	3,878,973
Mar 17, 2026	61.32	61.57	59.03	59.12	59.12	-3.02%	5,064,536
Mar 16, 2026	61.38	61.38	60.25	60.96	60.96	-0.91%	3,321,914
Mar 13, 2026	62.02	62.40	61.35	61.52	61.52	-1.68%	2,988,015
Mar 12, 2026	63.12	63.55	62.10	62.57	62.57	-0.87%	3,720,317
Mar 11, 2026	63.99	64.19	62.96	63.12	63.12	-1.34%	4,345,634
Mar 10, 2026	62.99	64.10	62.89	63.98	63.98	2.70%	5,807,560
Mar 9, 2026	61.70	62.48	59.81	62.30	62.30	-0.70%	5,866,767
Mar 6, 2026	62.37	63.09	62.01	62.74	62.74	0.43%	2,866,330
Mar 5, 2026	63.14	63.50	62.11	62.47	62.47	0.69%	4,532,074
Mar 4, 2026	61.60	63.19	61.50	62.04	62.04	-0.91%	5,057,286
Mar 3, 2026	66.65	67.30	62.55	62.61	62.61	-5.92%	7,557,427
Mar 2, 2026	67.07	68.00	66.50	66.55	66.55	-3.73%	6,931,499
Feb 27, 2026	69.28	69.86	68.88	69.13	69.13	-0.25%	4,842,200
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