Shanghai Moons' Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	65.99	69.80	65.97	67.40	67.40	1.40%	17,440,557
May 20, 2026	66.72	67.44	65.51	66.47	66.47	-1.83%	10,140,290
May 19, 2026	67.48	69.00	67.01	67.71	67.71	0.83%	14,789,879
May 18, 2026	65.30	67.71	65.00	67.15	67.15	3.32%	17,229,212
May 15, 2026	61.74	66.58	61.74	64.99	64.99	5.26%	17,400,490
May 14, 2026	63.83	63.91	61.73	61.74	61.74	-2.70%	6,969,388
May 13, 2026	63.20	63.68	62.02	63.45	63.45	0.03%	6,651,284
May 12, 2026	63.88	65.16	63.10	63.43	63.43	-0.75%	7,769,133
May 11, 2026	64.19	64.55	62.35	63.91	63.91	0.68%	11,256,100
May 8, 2026	61.35	64.59	61.00	63.48	63.48	3.49%	13,989,340
May 7, 2026	60.22	61.58	59.60	61.34	61.34	2.18%	7,161,469
May 6, 2026	59.35	60.80	59.34	60.03	60.03	1.15%	7,048,720
Apr 30, 2026	58.16	59.92	58.01	59.35	59.35	1.54%	6,134,400
Apr 29, 2026	56.66	58.58	56.66	58.45	58.45	2.63%	4,891,584
Apr 28, 2026	58.10	58.50	56.57	56.95	56.95	-1.33%	4,984,831
Apr 27, 2026	56.31	58.27	55.50	57.72	57.72	1.14%	5,381,773
Apr 24, 2026	57.46	57.87	56.64	57.07	57.07	-0.71%	4,116,886
Apr 23, 2026	59.08	59.08	57.07	57.48	57.48	-2.53%	5,415,599
Apr 22, 2026	58.11	59.05	58.02	58.97	58.97	0.65%	3,834,812
Apr 21, 2026	59.03	59.49	57.92	58.59	58.59	-1.00%	4,239,830
Apr 20, 2026	60.00	60.19	59.07	59.18	59.18	-0.80%	4,892,736
Apr 17, 2026	59.07	59.77	58.51	59.66	59.66	0.61%	4,301,300
Apr 16, 2026	59.51	59.99	58.63	59.30	59.30	1.25%	4,482,600
Apr 15, 2026	59.49	60.08	58.33	58.57	58.57	-0.51%	4,905,763
Apr 14, 2026	58.80	59.07	58.10	58.87	58.87	1.48%	4,204,944
Apr 13, 2026	58.00	58.73	57.80	58.01	58.01	-0.91%	2,980,770
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