Shanghai Moons' Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	64.19	64.55	62.35	63.91	63.88	0.68%	11,256,100
May 8, 2026	61.35	64.59	61.00	63.48	63.45	3.49%	13,989,340
May 7, 2026	60.22	61.58	59.60	61.34	61.31	2.18%	7,161,469
May 6, 2026	59.35	60.80	59.34	60.03	60.01	1.15%	7,048,720
Apr 30, 2026	58.16	59.92	58.01	59.35	59.33	1.54%	6,134,400
Apr 29, 2026	56.66	58.58	56.66	58.45	58.43	2.63%	4,891,584
Apr 28, 2026	58.10	58.50	56.57	56.95	56.93	-1.33%	4,984,831
Apr 27, 2026	56.31	58.27	55.50	57.72	57.70	1.14%	5,381,773
Apr 24, 2026	57.46	57.87	56.64	57.07	57.05	-0.71%	4,116,886
Apr 23, 2026	59.08	59.08	57.07	57.48	57.46	-2.53%	5,415,599
Apr 22, 2026	58.11	59.05	58.02	58.97	58.95	0.65%	3,834,812
Apr 21, 2026	59.03	59.49	57.92	58.59	58.57	-1.00%	4,239,830
Apr 20, 2026	60.00	60.19	59.07	59.18	59.16	-0.80%	4,892,736
Apr 17, 2026	59.07	59.77	58.51	59.66	59.64	0.61%	4,301,300