Motorcomm Electronic Technology Co., Ltd. (SHA:688515)
China · Delayed Price · Currency is CNY 119.50
+0.18 (0.15%)
At close: Mar 27, 2026
SHA:688515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 117.23 | 121.24 | 115.68 | 119.50 | 119.50 | 0.15% | 1,073,942 |
| Mar 26, 2026 | 121.53 | 122.96 | 118.23 | 119.32 | 119.32 | -3.15% | 1,294,600 |
| Mar 25, 2026 | 120.76 | 124.93 | 120.76 | 123.20 | 123.20 | 1.96% | 1,368,482 |
| Mar 24, 2026 | 115.66 | 122.02 | 111.60 | 120.83 | 120.83 | 6.57% | 2,037,877 |
| Mar 23, 2026 | 118.50 | 119.99 | 112.00 | 113.38 | 113.38 | -6.82% | 2,052,930 |
| Mar 20, 2026 | 126.74 | 127.50 | 121.68 | 121.68 | 121.68 | -2.19% | 1,536,156 |
| Mar 19, 2026 | 124.00 | 125.90 | 123.25 | 124.41 | 124.41 | -1.26% | 1,500,002 |
| Mar 18, 2026 | 123.36 | 126.70 | 121.61 | 126.00 | 126.00 | 3.76% | 1,725,396 |
| Mar 17, 2026 | 127.00 | 127.00 | 121.33 | 121.43 | 121.43 | -4.22% | 1,751,479 |
| Mar 16, 2026 | 128.29 | 128.88 | 123.27 | 126.78 | 126.78 | -1.87% | 1,965,668 |
| Mar 13, 2026 | 125.92 | 135.66 | 122.98 | 129.20 | 129.20 | 1.22% | 2,952,217 |
| Mar 12, 2026 | 128.36 | 132.00 | 125.62 | 127.64 | 127.64 | -0.68% | 1,865,889 |
| Mar 11, 2026 | 134.10 | 135.78 | 128.47 | 128.52 | 128.52 | -3.48% | 2,267,624 |
| Mar 10, 2026 | 129.96 | 135.21 | 129.10 | 133.16 | 133.16 | 3.84% | 2,120,635 |
| Mar 9, 2026 | 123.96 | 129.63 | 120.65 | 128.23 | 128.23 | -1.32% | 2,323,311 |
| Mar 6, 2026 | 125.50 | 133.49 | 125.50 | 129.95 | 129.95 | 2.34% | 2,035,480 |
| Mar 5, 2026 | 129.98 | 131.76 | 125.50 | 126.98 | 126.98 | -0.04% | 2,148,016 |
| Mar 4, 2026 | 128.26 | 133.67 | 126.60 | 127.03 | 127.03 | -2.27% | 2,523,019 |
| Mar 3, 2026 | 139.75 | 140.97 | 129.23 | 129.98 | 129.98 | -6.92% | 3,453,237 |
| Mar 2, 2026 | 128.37 | 140.50 | 128.10 | 139.64 | 139.64 | 8.01% | 4,010,175 |
| Feb 27, 2026 | 129.10 | 131.33 | 125.88 | 129.28 | 129.28 | -2.08% | 1,831,489 |
| Feb 26, 2026 | 125.25 | 133.29 | 122.88 | 132.03 | 132.03 | 5.27% | 2,856,722 |
| Feb 25, 2026 | 126.03 | 127.18 | 123.21 | 125.42 | 125.42 | -0.48% | 1,456,100 |
| Feb 24, 2026 | 131.87 | 131.87 | 125.81 | 126.03 | 126.03 | -3.11% | 2,021,225 |
| Feb 13, 2026 | 124.10 | 131.49 | 123.00 | 130.07 | 130.07 | 4.28% | 3,060,153 |
| Feb 12, 2026 | 118.93 | 125.08 | 118.00 | 124.73 | 124.73 | 4.88% | 2,018,666 |
| Feb 11, 2026 | 117.13 | 119.36 | 116.55 | 118.93 | 118.93 | 0.61% | 1,276,969 |
| Feb 10, 2026 | 115.14 | 119.51 | 115.02 | 118.21 | 118.21 | 1.03% | 1,200,157 |
| Feb 9, 2026 | 118.64 | 118.64 | 115.70 | 117.00 | 117.00 | 0.17% | 1,410,445 |
| Feb 6, 2026 | 112.96 | 119.56 | 112.20 | 116.80 | 116.80 | 3.50% | 2,151,761 |
| Feb 5, 2026 | 111.65 | 114.50 | 111.00 | 112.85 | 112.85 | 0.40% | 1,410,766 |
| Feb 4, 2026 | 114.56 | 114.98 | 111.02 | 112.40 | 112.40 | -3.31% | 1,712,225 |
| Feb 3, 2026 | 115.93 | 117.74 | 114.25 | 116.25 | 116.25 | 1.84% | 1,320,632 |
| Feb 2, 2026 | 121.17 | 121.38 | 114.00 | 114.15 | 114.15 | -6.53% | 1,921,537 |
| Jan 30, 2026 | 117.72 | 123.90 | 116.66 | 122.13 | 122.13 | 2.30% | 2,226,984 |
| Jan 29, 2026 | 130.50 | 130.63 | 118.41 | 119.38 | 119.38 | -6.73% | 3,133,404 |
| Jan 28, 2026 | 127.96 | 129.96 | 124.50 | 128.00 | 128.00 | -0.68% | 2,796,926 |
| Jan 27, 2026 | 120.74 | 129.98 | 116.90 | 128.87 | 128.87 | 6.07% | 3,273,898 |
| Jan 26, 2026 | 125.41 | 125.80 | 119.88 | 121.50 | 121.50 | -3.57% | 2,625,440 |
| Jan 23, 2026 | 118.90 | 126.00 | 118.45 | 126.00 | 126.00 | 6.33% | 3,109,916 |
| Jan 22, 2026 | 121.08 | 123.00 | 116.66 | 118.50 | 118.50 | -0.92% | 1,896,467 |
| Jan 21, 2026 | 114.82 | 120.39 | 114.00 | 119.60 | 119.60 | 4.17% | 2,175,747 |
| Jan 20, 2026 | 116.39 | 118.34 | 113.77 | 114.81 | 114.81 | -1.35% | 1,940,219 |
| Jan 19, 2026 | 119.66 | 120.00 | 116.38 | 116.38 | 116.38 | -3.19% | 1,921,410 |
| Jan 16, 2026 | 114.00 | 121.99 | 112.60 | 120.21 | 120.21 | 5.49% | 3,221,987 |
| Jan 15, 2026 | 113.00 | 114.85 | 112.06 | 113.95 | 113.95 | 0.18% | 1,614,979 |
| Jan 14, 2026 | 114.48 | 116.68 | 111.80 | 113.75 | 113.75 | 0.46% | 2,143,426 |
| Jan 13, 2026 | 116.80 | 117.23 | 113.02 | 113.23 | 113.23 | -3.17% | 2,113,331 |
| Jan 12, 2026 | 118.88 | 120.00 | 115.80 | 116.94 | 116.94 | -0.86% | 2,009,779 |
| Jan 9, 2026 | 114.16 | 119.17 | 112.70 | 117.95 | 117.95 | 2.75% | 2,340,884 |