Shanghai Moons' Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	58.51	58.98	56.84	57.12	57.12	-2.86%	8,080,322
Nov 2, 2026	57.81	59.89	55.67	58.80	58.80	1.64%	14,331,454
Oct 30, 2026	58.62	61.18	57.46	57.85	57.85	-2.61%	15,407,476
Oct 29, 2026	58.10	60.90	57.64	59.40	59.40	1.12%	20,157,236
Oct 28, 2026	57.00	60.54	55.55	58.74	58.74	6.72%	24,960,830
Oct 27, 2026	55.87	58.18	55.00	55.04	55.04	-1.56%	15,906,440
Oct 26, 2026	58.71	58.85	55.21	55.91	55.91	-6.66%	21,109,670
Oct 23, 2026	53.40	59.92	51.80	59.90	59.90	9.97%	28,902,864
Oct 22, 2026	49.33	54.47	49.33	54.47	54.47	10.00%	19,106,989
Oct 21, 2026	49.80	50.15	48.65	49.52	49.52	-0.48%	6,511,797
Oct 20, 2026	47.02	49.93	46.95	49.76	49.76	5.09%	8,279,676
Oct 19, 2026	43.89	47.80	43.46	47.35	47.35	7.05%	7,194,185
Oct 16, 2026	44.80	45.33	43.43	44.23	44.23	0.48%	4,604,600
Oct 15, 2026	44.27	45.50	43.68	44.02	44.02	-3.91%	4,425,329
Oct 14, 2026	46.20	47.30	45.58	45.81	45.81	-1.06%	3,305,900
Oct 13, 2026	46.60	46.77	44.95	46.30	46.30	-2.53%	5,639,100
Oct 12, 2026	49.99	50.03	47.38	47.50	47.50	-4.14%	3,542,212
Oct 9, 2026	48.23	50.10	46.78	49.55	49.55	1.93%	5,834,288
Oct 8, 2026	51.50	51.50	48.23	48.61	48.61	-5.61%	4,829,451
Sep 30, 2026	52.50	52.98	51.42	51.50	51.50	-1.85%	4,223,600
Sep 29, 2026	51.45	52.82	51.31	52.47	52.47	0.42%	6,174,557
Sep 28, 2026	51.14	53.36	51.12	52.25	52.25	2.31%	9,711,929
Sep 24, 2026	50.00	52.25	49.94	51.07	51.07	1.67%	7,068,301
Sep 23, 2026	50.54	50.76	50.22	50.23	50.23	-0.63%	2,743,600
Sep 22, 2026	50.78	51.32	50.15	50.55	50.55	-0.45%	4,521,700
Sep 21, 2026	50.09	51.90	49.98	50.78	50.78	1.46%	6,640,328
Sep 18, 2026	48.68	50.59	48.39	50.05	50.05	3.88%	8,396,185
Sep 17, 2026	47.09	48.68	47.05	48.18	48.18	1.41%	5,185,817
Sep 16, 2026	47.19	47.78	46.40	47.51	47.51	1.09%	3,683,627
Sep 15, 2026	46.70	47.49	46.61	47.00	47.00	-0.17%	2,916,578
Sep 14, 2026	47.06	47.62	46.60	47.08	47.08	-0.70%	3,011,613
Sep 11, 2026	47.08	47.77	45.73	47.41	47.41	-0.15%	5,868,600
Sep 10, 2026	48.44	48.44	47.48	47.48	47.48	-2.86%	4,083,540
Sep 9, 2026	49.80	49.93	48.56	48.88	48.88	-2.22%	4,882,027
Sep 8, 2026	51.07	51.25	49.80	49.99	49.99	-2.52%	7,326,004
Sep 7, 2026	50.38	52.24	50.15	51.28	51.28	2.29%	10,065,636
Sep 4, 2026	54.00	54.34	49.70	50.13	50.13	-6.04%	15,485,567
Sep 3, 2026	49.34	53.35	49.34	53.35	53.35	10.00%	8,698,478
Sep 2, 2026	49.50	49.60	48.50	48.50	48.50	-2.90%	3,795,846
Sep 1, 2026	50.50	51.97	49.40	49.95	49.95	-2.23%	6,678,959
Aug 31, 2026	48.20	51.40	47.88	51.09	51.09	6.28%	9,709,914
Aug 28, 2026	47.66	48.67	47.56	48.07	48.07	0.40%	4,404,317
Aug 27, 2026	47.50	48.15	47.10	47.88	47.88	0.78%	4,274,518
Aug 26, 2026	47.50	49.69	47.05	47.51	47.51	1.43%	9,546,242
Aug 25, 2026	45.50	47.00	45.36	46.84	46.84	2.03%	4,562,909
Aug 24, 2026	47.47	47.78	45.50	45.91	45.91	-3.14%	5,182,136
Aug 21, 2026	46.60	47.65	46.00	47.40	47.40	0.85%	5,158,265
Aug 20, 2026	48.88	49.30	46.73	47.00	47.00	-4.14%	8,344,688
Aug 19, 2026	53.50	53.50	49.03	49.03	49.03	-10.00%	9,371,782
Aug 18, 2026	54.03	54.53	52.98	54.48	54.48	1.83%	9,263,594