Motorcomm Electronic Technology Co., Ltd. (SHA:688515)
China · Delayed Price · Currency is CNY 93.46
-2.54 (-2.65%)
At close: Aug 14, 2025, 2:57 PM CST
SHA:688515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 93.46 | 106.50 | 93.46 | 103.90 | - | 11.17% | 3,863,824 |
| Aug 14, 2025 | 95.86 | 95.95 | 93.46 | 93.46 | - | -2.65% | 1,470,195 |
| Aug 13, 2025 | 95.00 | 97.02 | 94.52 | 96.00 | - | 0.90% | 1,563,072 |
| Aug 12, 2025 | 93.61 | 95.69 | 92.00 | 95.14 | - | 1.65% | 1,643,237 |
| Aug 11, 2025 | 93.04 | 94.15 | 92.01 | 93.60 | - | 0.81% | 967,276 |
| Aug 8, 2025 | 96.01 | 96.12 | 92.68 | 92.85 | - | -3.88% | 1,394,263 |
| Aug 7, 2025 | 96.20 | 97.36 | 95.18 | 96.60 | - | 0.05% | 1,409,781 |
| Aug 6, 2025 | 92.60 | 97.68 | 92.00 | 96.55 | - | 4.30% | 2,362,600 |
| Aug 5, 2025 | 92.90 | 93.34 | 91.80 | 92.57 | - | 0.24% | 1,060,373 |
| Aug 4, 2025 | 91.15 | 93.29 | 90.22 | 92.35 | - | 1.26% | 1,265,138 |
| Aug 1, 2025 | 90.22 | 92.09 | 89.50 | 91.20 | - | 0.85% | 1,181,354 |
| Jul 31, 2025 | 91.08 | 93.32 | 90.02 | 90.43 | - | -0.19% | 1,850,120 |
| Jul 30, 2025 | 91.96 | 92.23 | 89.58 | 90.60 | - | -1.24% | 1,178,991 |
| Jul 29, 2025 | 91.00 | 92.24 | 90.66 | 91.74 | - | 0.60% | 1,040,642 |
| Jul 28, 2025 | 92.00 | 92.30 | 90.40 | 91.19 | - | -0.28% | 968,851 |
| Jul 25, 2025 | 89.00 | 91.50 | 89.00 | 91.45 | - | 2.58% | 1,659,696 |
| Jul 24, 2025 | 86.45 | 90.36 | 86.45 | 89.15 | - | 3.08% | 1,458,547 |
| Jul 23, 2025 | 87.19 | 87.69 | 86.17 | 86.49 | - | -0.81% | 1,058,542 |
| Jul 22, 2025 | 87.00 | 89.40 | 87.00 | 87.20 | - | -1.59% | 1,030,240 |
| Jul 21, 2025 | 90.18 | 90.55 | 88.61 | 88.61 | - | -1.89% | 977,108 |
| Jul 18, 2025 | 88.51 | 90.75 | 86.59 | 90.32 | - | 0.14% | 1,305,383 |
| Jul 17, 2025 | 90.09 | 90.44 | 89.32 | 90.19 | - | -0.49% | 700,910 |
| Jul 16, 2025 | 88.49 | 91.50 | 88.11 | 90.63 | - | 2.08% | 1,173,486 |
| Jul 15, 2025 | 89.54 | 89.99 | 88.06 | 88.78 | - | -1.09% | 644,139 |
| Jul 14, 2025 | 90.00 | 90.44 | 88.61 | 89.76 | - | 0.15% | 611,690 |
| Jul 11, 2025 | 89.02 | 90.46 | 88.19 | 89.63 | - | 0.78% | 851,003 |
| Jul 10, 2025 | 87.39 | 89.64 | 87.00 | 88.94 | - | 1.72% | 865,868 |
| Jul 9, 2025 | 88.15 | 88.86 | 87.44 | 87.44 | - | -0.85% | 537,167 |
| Jul 8, 2025 | 86.99 | 88.70 | 86.28 | 88.19 | - | 1.79% | 792,491 |
| Jul 7, 2025 | 86.18 | 87.28 | 85.86 | 86.64 | - | 0.51% | 498,429 |
| Jul 4, 2025 | 87.50 | 88.18 | 86.00 | 86.20 | - | -1.69% | 1,063,774 |
| Jul 3, 2025 | 87.40 | 88.50 | 87.06 | 87.68 | - | 0.32% | 805,735 |
| Jul 2, 2025 | 90.76 | 91.36 | 87.28 | 87.40 | - | -4.17% | 1,472,910 |
| Jul 1, 2025 | 91.42 | 92.50 | 90.68 | 91.20 | - | -0.44% | 832,002 |
| Jun 30, 2025 | 91.49 | 92.80 | 91.25 | 91.60 | - | 0.49% | 931,213 |
| Jun 27, 2025 | 90.98 | 92.47 | 90.34 | 91.15 | - | 1.27% | 1,186,225 |
| Jun 26, 2025 | 92.35 | 92.50 | 89.81 | 90.01 | - | -2.48% | 1,052,970 |
| Jun 25, 2025 | 92.00 | 92.56 | 90.81 | 92.30 | - | 0.61% | 922,813 |
| Jun 24, 2025 | 91.76 | 91.95 | 90.63 | 91.74 | - | 0.98% | 935,337 |
| Jun 23, 2025 | 87.60 | 92.15 | 87.27 | 90.85 | - | 3.38% | 1,188,908 |
| Jun 20, 2025 | 89.31 | 90.30 | 87.88 | 87.88 | - | -1.60% | 697,791 |
| Jun 19, 2025 | 89.07 | 91.50 | 88.91 | 89.31 | - | 0.24% | 1,165,904 |
| Jun 18, 2025 | 88.15 | 89.38 | 87.30 | 89.10 | - | 1.08% | 807,518 |
| Jun 17, 2025 | 87.80 | 88.92 | 86.91 | 88.15 | - | 0.56% | 1,004,496 |
| Jun 16, 2025 | 88.79 | 89.21 | 86.76 | 87.66 | - | -1.37% | 1,089,712 |
| Jun 13, 2025 | 90.01 | 90.74 | 88.28 | 88.88 | - | -1.41% | 788,760 |
| Jun 12, 2025 | 93.00 | 93.00 | 89.30 | 90.15 | - | -3.32% | 1,361,758 |
| Jun 11, 2025 | 91.32 | 93.70 | 90.64 | 93.25 | - | 2.00% | 1,430,453 |
| Jun 10, 2025 | 91.88 | 92.44 | 88.18 | 91.42 | - | -0.35% | 1,993,312 |
| Jun 9, 2025 | 92.85 | 92.85 | 90.91 | 91.74 | - | -1.20% | 1,245,421 |