Shanghai Moons' Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	47.86	50.09	47.31	50.00	-	4.47%	7,924,181
Jul 20, 2026	49.87	50.47	46.30	47.86	47.86	-3.39%	8,877,654
Jul 17, 2026	55.08	55.88	49.54	49.54	49.54	-9.93%	10,803,436
Jul 16, 2026	53.52	57.62	53.25	55.00	55.00	0.71%	9,032,500
Jul 15, 2026	56.56	56.81	53.95	54.61	54.61	-1.96%	7,728,630
Jul 14, 2026	55.63	56.59	53.76	55.70	55.70	-0.34%	7,809,587
Jul 13, 2026	59.82	60.00	55.40	55.89	55.89	-7.41%	10,487,041
Jul 10, 2026	60.48	63.99	60.03	60.36	60.36	1.19%	12,905,530
Jul 9, 2026	58.63	59.85	57.05	59.65	59.65	1.62%	8,791,217
Jul 8, 2026	62.80	63.56	58.63	58.70	58.70	-7.27%	12,024,834
Jul 7, 2026	65.10	67.55	62.99	63.30	63.30	-2.75%	12,201,772
Jul 6, 2026	67.55	67.78	65.00	65.09	65.09	-4.31%	19,055,250
Jul 3, 2026	64.63	69.71	64.20	68.02	68.02	7.34%	26,383,484
Jul 2, 2026	63.14	65.80	62.31	63.37	63.37	0.36%	15,834,590
Jul 1, 2026	60.88	63.80	60.60	63.14	63.14	3.64%	15,108,170
Jun 30, 2026	56.00	60.92	56.00	60.92	60.92	10.00%	12,398,220
Jun 29, 2026	55.51	56.10	53.15	55.38	55.38	-0.82%	10,019,483
Jun 26, 2026	58.80	58.83	55.80	55.84	55.84	-5.08%	10,196,059
Jun 25, 2026	59.70	62.18	58.00	58.83	58.83	-1.44%	12,447,412
Jun 24, 2026	59.49	62.18	59.02	59.69	59.69	0.45%	10,832,513
Jun 23, 2026	59.58	61.95	57.57	59.42	59.42	-1.46%	10,629,900
Jun 22, 2026	63.23	63.80	58.52	60.30	60.30	-5.57%	13,437,880
Jun 18, 2026	61.16	65.60	60.58	63.86	63.86	4.17%	12,760,830
Jun 17, 2026	61.50	61.86	60.60	61.33	61.31	-1.40%	6,456,961
Jun 16, 2026	61.90	63.26	61.66	62.20	62.17	-0.11%	8,534,892
Jun 15, 2026	60.70	62.45	60.00	62.27	62.24	2.59%	8,867,788
Jun 12, 2026	61.99	64.28	59.45	60.70	60.68	-0.85%	13,117,090
Jun 11, 2026	62.07	62.70	59.81	61.22	61.20	-2.34%	10,167,090
Jun 10, 2026	65.16	66.08	62.15	62.69	62.66	-5.19%	11,673,480
Jun 9, 2026	66.98	66.98	64.68	66.12	66.09	-1.97%	13,764,193
Jun 8, 2026	63.38	67.92	63.37	67.45	67.42	2.48%	18,777,027
Jun 5, 2026	63.00	67.88	59.88	65.82	65.79	3.62%	19,131,570
Jun 4, 2026	61.92	65.75	60.82	63.52	63.49	1.99%	11,359,900
Jun 3, 2026	62.19	64.95	61.71	62.28	62.25	-0.37%	11,112,380
Jun 2, 2026	60.93	64.55	60.93	62.51	62.48	4.58%	13,043,670
Jun 1, 2026	61.00	62.35	59.70	59.77	59.75	-2.53%	9,671,263
May 29, 2026	64.67	66.38	60.75	61.32	61.30	-5.28%	10,964,050
May 28, 2026	66.86	66.94	62.97	64.74	64.71	-2.72%	12,645,170
May 27, 2026	68.00	69.30	66.50	66.55	66.52	-4.93%	13,606,570
May 26, 2026	69.61	73.00	68.49	70.00	69.97	1.46%	17,771,890
May 25, 2026	69.20	69.99	68.00	68.99	68.96	1.17%	12,172,700
May 22, 2026	67.78	68.38	66.00	68.19	68.16	1.17%	12,930,770
May 21, 2026	65.99	69.80	65.97	67.40	67.37	1.40%	17,440,550
May 20, 2026	66.72	67.44	65.51	66.47	66.44	-1.83%	10,140,290
May 19, 2026	67.48	69.00	67.01	67.71	67.68	0.83%	14,789,870
May 18, 2026	65.30	67.71	65.00	67.15	67.12	3.32%	17,229,210
May 15, 2026	61.74	66.58	61.74	64.99	64.96	5.26%	17,400,490
May 14, 2026	63.83	63.91	61.73	61.74	61.71	-2.70%	6,969,388
May 13, 2026	63.20	63.68	62.02	63.45	63.42	0.03%	6,651,284
May 12, 2026	63.88	65.16	63.10	63.43	63.40	-0.75%	7,769,133