Shanghai Moons' Electric Co., Ltd. (SHA:603728)
China · Delayed Price · Currency is CNY 70.16
+0.49 (0.70%)
Oct 22, 2025, 2:45 PM CST
Shanghai Moons' Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 69.84 | 71.00 | 68.86 | 70.08 | 70.08 | 0.59% | 7,999,966 |
| Oct 21, 2025 | 70.05 | 70.26 | 68.55 | 69.67 | 69.67 | -0.20% | 9,142,614 |
| Oct 20, 2025 | 68.10 | 71.93 | 67.68 | 69.81 | 69.81 | 4.13% | 12,507,242 |
| Oct 17, 2025 | 69.64 | 69.78 | 67.00 | 67.04 | 67.04 | -4.34% | 7,750,719 |
| Oct 16, 2025 | 70.00 | 70.87 | 69.80 | 70.08 | 70.08 | -1.64% | 7,152,293 |
| Oct 15, 2025 | 68.80 | 72.41 | 67.92 | 71.25 | 71.25 | 4.59% | 13,721,986 |
| Oct 14, 2025 | 73.90 | 74.40 | 67.58 | 68.12 | 68.12 | -7.36% | 16,144,031 |
| Oct 13, 2025 | 71.00 | 74.46 | 71.00 | 73.53 | 73.53 | -6.36% | 16,827,292 |
| Oct 10, 2025 | 82.28 | 84.38 | 77.80 | 78.52 | 78.52 | -4.57% | 19,775,344 |
| Oct 9, 2025 | 84.00 | 84.18 | 80.03 | 82.28 | 82.28 | -2.79% | 16,412,240 |
| Sep 30, 2025 | 82.78 | 86.40 | 81.20 | 84.64 | 84.64 | 3.47% | 23,000,098 |
| Sep 29, 2025 | 80.35 | 82.50 | 79.49 | 81.80 | 81.80 | 2.91% | 19,414,812 |
| Sep 26, 2025 | 83.60 | 84.00 | 79.38 | 79.49 | 79.49 | -5.00% | 19,520,859 |
| Sep 25, 2025 | 81.75 | 88.00 | 79.88 | 83.67 | 83.67 | 4.18% | 34,708,415 |
| Sep 24, 2025 | 73.01 | 80.31 | 71.71 | 80.31 | 80.31 | 10.00% | 28,102,995 |
| Sep 23, 2025 | 73.49 | 73.91 | 71.00 | 73.01 | 73.01 | -0.65% | 12,903,036 |
| Sep 22, 2025 | 72.37 | 73.76 | 72.08 | 73.49 | 73.49 | 1.55% | 12,102,149 |
| Sep 19, 2025 | 75.00 | 75.45 | 72.01 | 72.37 | 72.37 | -6.09% | 20,213,428 |
| Sep 18, 2025 | 78.14 | 80.79 | 73.80 | 77.06 | 77.06 | -1.38% | 30,811,351 |
| Sep 17, 2025 | 78.18 | 81.58 | 77.00 | 78.14 | 78.14 | -0.01% | 27,925,843 |
| Sep 16, 2025 | 74.35 | 79.20 | 73.08 | 78.15 | 78.15 | 6.05% | 25,500,600 |
| Sep 15, 2025 | 71.20 | 75.38 | 71.20 | 73.69 | 73.69 | 2.49% | 22,212,474 |
| Sep 12, 2025 | 72.45 | 74.29 | 71.00 | 71.90 | 71.90 | -0.50% | 24,441,346 |
| Sep 11, 2025 | 68.50 | 72.54 | 68.41 | 72.26 | 72.26 | 4.89% | 28,436,424 |
| Sep 10, 2025 | 67.05 | 70.50 | 67.00 | 68.89 | 68.89 | 0.82% | 21,945,191 |
| Sep 9, 2025 | 69.00 | 71.21 | 68.01 | 68.33 | 68.33 | -0.76% | 35,672,058 |
| Sep 8, 2025 | 63.96 | 68.85 | 63.96 | 68.85 | 68.85 | 10.00% | 22,614,258 |
| Sep 5, 2025 | 60.42 | 62.65 | 60.03 | 62.59 | 62.59 | 3.32% | 9,538,672 |
| Sep 4, 2025 | 64.24 | 64.30 | 59.32 | 60.58 | 60.58 | -4.93% | 12,194,413 |
| Sep 3, 2025 | 66.64 | 66.80 | 62.80 | 63.72 | 63.72 | -3.07% | 14,391,443 |
| Sep 2, 2025 | 63.41 | 67.00 | 60.68 | 65.74 | 65.74 | 3.71% | 24,499,791 |
| Sep 1, 2025 | 63.60 | 64.45 | 62.15 | 63.39 | 63.39 | -1.61% | 11,288,578 |
| Aug 29, 2025 | 64.90 | 65.88 | 63.20 | 64.43 | 64.43 | -0.11% | 9,426,450 |
| Aug 28, 2025 | 63.32 | 64.67 | 62.30 | 64.50 | 64.50 | 1.13% | 12,029,400 |
| Aug 27, 2025 | 65.21 | 66.77 | 63.71 | 63.78 | 63.78 | -2.18% | 13,368,488 |
| Aug 26, 2025 | 66.06 | 66.45 | 65.16 | 65.20 | 65.20 | -2.31% | 11,578,317 |
| Aug 25, 2025 | 66.01 | 67.38 | 65.80 | 66.74 | 66.74 | 1.40% | 13,549,843 |
| Aug 22, 2025 | 64.90 | 65.93 | 64.30 | 65.82 | 65.82 | 1.31% | 12,018,669 |
| Aug 21, 2025 | 65.42 | 66.54 | 64.68 | 64.97 | 64.97 | -0.63% | 12,048,350 |
| Aug 20, 2025 | 65.15 | 66.00 | 64.10 | 65.38 | 65.38 | 0.29% | 13,608,226 |
| Aug 19, 2025 | 63.38 | 67.03 | 62.15 | 65.19 | 65.19 | 2.92% | 21,346,637 |
| Aug 18, 2025 | 62.98 | 63.98 | 62.06 | 63.34 | 63.34 | 1.05% | 14,799,581 |
| Aug 15, 2025 | 61.47 | 62.88 | 61.26 | 62.68 | 62.68 | 1.54% | 15,251,516 |
| Aug 14, 2025 | 60.35 | 63.20 | 58.77 | 61.73 | 61.73 | 2.52% | 17,497,459 |
| Aug 13, 2025 | 59.80 | 60.58 | 59.12 | 60.21 | 60.21 | 1.01% | 8,673,890 |
| Aug 12, 2025 | 60.57 | 60.97 | 59.00 | 59.61 | 59.61 | -1.39% | 11,010,089 |
| Aug 11, 2025 | 60.40 | 61.54 | 60.40 | 60.45 | 60.45 | 0.08% | 7,903,546 |
| Aug 8, 2025 | 61.79 | 61.83 | 60.37 | 60.40 | 60.40 | -2.55% | 6,476,616 |
| Aug 7, 2025 | 62.86 | 62.86 | 61.71 | 61.98 | 61.98 | -1.23% | 9,389,527 |
| Aug 6, 2025 | 60.80 | 63.34 | 60.11 | 62.75 | 62.75 | 3.93% | 16,659,031 |