Shanghai Moons' Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,642,678
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
Aug 17, 2026	52.18	53.60	51.72	53.50	53.50	2.55%	5,431,564
Aug 14, 2026	52.08	52.60	51.52	52.17	52.17	0.17%	3,733,178
Aug 13, 2026	52.53	53.82	52.02	52.08	52.08	-0.82%	5,747,297
Aug 12, 2026	52.88	53.20	52.40	52.51	52.51	-0.72%	4,579,355
Aug 11, 2026	51.50	53.50	50.85	52.89	52.89	2.26%	7,938,124
Aug 10, 2026	53.21	53.58	51.34	51.72	51.72	-2.32%	5,599,925
Aug 7, 2026	52.80	52.99	51.20	52.95	52.95	1.50%	6,439,953
Aug 6, 2026	51.91	53.09	51.54	52.17	52.17	-0.59%	6,270,530
Aug 5, 2026	51.83	52.60	51.68	52.48	52.48	1.27%	7,452,560
Aug 4, 2026	51.00	52.08	50.06	51.82	51.82	0.82%	7,198,999
Aug 3, 2026	49.63	51.58	49.52	51.40	51.40	3.96%	9,740,696
Jul 31, 2026	46.80	49.80	46.67	49.44	49.44	9.21%	10,570,206
Jul 30, 2026	46.80	47.28	44.78	45.27	45.27	-4.51%	6,023,155
Jul 29, 2026	47.20	47.66	46.00	47.41	47.41	0.85%	4,824,100
Jul 28, 2026	47.70	48.15	46.80	47.01	47.01	-2.51%	3,944,200
Jul 27, 2026	46.46	48.30	46.28	48.22	48.22	3.79%	4,287,386
Jul 24, 2026	47.30	47.98	46.22	46.46	46.46	-4.01%	4,766,230
Jul 23, 2026	47.80	48.79	47.20	48.40	48.40	-1.35%	4,610,481
Jul 22, 2026	49.80	50.15	48.51	49.06	49.06	-1.88%	5,239,226
Jul 21, 2026	47.86	50.09	47.31	50.00	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