Shanghai Moons' Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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