Motorcomm Electronic Technology Co., Ltd. (SHA:688515)
China · Delayed Price · Currency is CNY 104.76
-4.72 (-4.31%)
Oct 22, 2026, 4:00 PM EDT
SHA:688515 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 110.59 | 110.59 | 104.38 | 104.76 | 104.76 | -4.31% | 1,563,520 |
| Oct 21, 2026 | 111.95 | 113.10 | 108.61 | 109.48 | 109.48 | -0.07% | 1,338,675 |
| Oct 20, 2026 | 106.99 | 111.97 | 105.38 | 109.56 | 109.56 | 2.27% | 1,629,003 |
| Oct 19, 2026 | 107.10 | 108.00 | 102.55 | 107.13 | 107.13 | 0.48% | 1,614,037 |
| Oct 16, 2026 | 110.01 | 111.38 | 105.55 | 106.62 | 106.62 | -0.84% | 1,704,794 |
| Oct 15, 2026 | 108.42 | 110.54 | 106.28 | 107.52 | 107.52 | -5.29% | 2,237,266 |
| Oct 14, 2026 | 116.59 | 118.30 | 113.00 | 113.53 | 113.53 | -3.65% | 1,366,150 |
| Oct 13, 2026 | 115.00 | 119.27 | 112.61 | 117.83 | 117.83 | -1.23% | 2,079,093 |
| Oct 12, 2026 | 124.12 | 124.12 | 119.00 | 119.30 | 119.30 | -3.94% | 1,455,769 |
| Oct 9, 2026 | 125.27 | 126.32 | 117.84 | 124.19 | 124.19 | -2.20% | 2,592,929 |
| Oct 8, 2026 | 136.32 | 137.57 | 125.62 | 126.99 | 126.99 | -7.70% | 2,298,065 |
| Sep 30, 2026 | 145.75 | 145.76 | 137.00 | 137.58 | 137.58 | -4.06% | 1,970,679 |
| Sep 29, 2026 | 143.10 | 144.76 | 140.72 | 143.40 | 143.40 | -0.23% | 1,726,861 |
| Sep 28, 2026 | 152.00 | 154.34 | 141.69 | 143.73 | 143.73 | -5.75% | 2,728,977 |
| Sep 24, 2026 | 157.50 | 158.00 | 151.62 | 152.50 | 152.50 | -3.48% | 2,723,823 |
| Sep 23, 2026 | 153.20 | 161.28 | 150.95 | 158.00 | 158.00 | 4.02% | 3,462,512 |
| Sep 22, 2026 | 154.98 | 157.47 | 151.36 | 151.90 | 151.90 | -0.22% | 2,349,057 |
| Sep 21, 2026 | 154.27 | 155.97 | 151.64 | 152.24 | 152.24 | -0.64% | 2,125,735 |
| Sep 18, 2026 | 149.13 | 156.45 | 148.60 | 153.22 | 153.22 | 4.59% | 3,418,549 |
| Sep 17, 2026 | 146.88 | 152.32 | 146.03 | 146.49 | 146.49 | -1.10% | 2,266,089 |
| Sep 16, 2026 | 139.10 | 149.41 | 138.00 | 148.12 | 148.12 | 6.48% | 2,734,630 |
| Sep 15, 2026 | 140.00 | 142.50 | 138.00 | 139.10 | 139.10 | -0.33% | 1,561,069 |
| Sep 14, 2026 | 138.49 | 141.50 | 136.10 | 139.56 | 139.56 | -0.02% | 1,747,288 |
| Sep 11, 2026 | 143.82 | 145.88 | 135.00 | 139.59 | 139.59 | -3.01% | 2,892,770 |
| Sep 10, 2026 | 144.62 | 147.50 | 143.38 | 143.92 | 143.92 | -1.44% | 2,279,848 |
| Sep 9, 2026 | 145.49 | 155.25 | 143.11 | 146.03 | 146.03 | 2.35% | 3,860,379 |
| Sep 8, 2026 | 145.75 | 148.00 | 141.70 | 142.68 | 142.68 | -2.10% | 1,965,189 |
| Sep 7, 2026 | 145.50 | 147.94 | 143.37 | 145.74 | 145.74 | 2.69% | 2,434,165 |
| Sep 4, 2026 | 147.00 | 149.99 | 140.71 | 141.92 | 141.92 | -2.59% | 2,900,664 |
| Sep 3, 2026 | 147.56 | 148.75 | 142.80 | 145.70 | 145.70 | 0.14% | 1,952,367 |
| Sep 2, 2026 | 146.01 | 147.81 | 144.61 | 145.50 | 145.50 | -2.57% | 2,091,389 |
| Sep 1, 2026 | 157.68 | 157.68 | 148.21 | 149.34 | 149.34 | -5.30% | 3,261,784 |
| Aug 31, 2026 | 146.00 | 157.91 | 144.54 | 157.70 | 157.70 | 4.11% | 3,255,226 |
| Aug 28, 2026 | 156.00 | 159.89 | 151.35 | 151.48 | 151.48 | -3.91% | 2,994,135 |
| Aug 27, 2026 | 148.59 | 157.90 | 146.34 | 157.65 | 157.65 | 7.08% | 3,005,137 |
| Aug 26, 2026 | 149.68 | 150.49 | 144.20 | 147.22 | 147.22 | -0.82% | 1,926,355 |
| Aug 25, 2026 | 145.00 | 149.49 | 140.12 | 148.44 | 148.44 | -0.24% | 2,906,700 |
| Aug 24, 2026 | 155.92 | 158.00 | 144.20 | 148.80 | 148.80 | -5.33% | 3,373,057 |
| Aug 21, 2026 | 150.20 | 161.27 | 150.20 | 157.18 | 157.18 | 4.91% | 3,915,128 |
| Aug 20, 2026 | 148.00 | 153.20 | 144.00 | 149.83 | 149.83 | 3.22% | 2,986,431 |
| Aug 19, 2026 | 155.00 | 158.60 | 144.00 | 145.15 | 145.15 | -10.36% | 4,182,181 |
| Aug 18, 2026 | 161.99 | 164.03 | 156.00 | 161.93 | 161.93 | -0.86% | 3,354,722 |
| Aug 17, 2026 | 152.30 | 166.00 | 152.30 | 163.33 | 163.33 | 5.48% | 4,495,016 |
| Aug 14, 2026 | 154.00 | 157.31 | 151.31 | 154.85 | 154.85 | 1.51% | 3,175,169 |
| Aug 13, 2026 | 156.50 | 160.40 | 152.49 | 152.55 | 152.55 | -0.97% | 3,383,423 |
| Aug 12, 2026 | 150.98 | 156.60 | 150.65 | 154.05 | 154.05 | 1.58% | 2,487,347 |
| Aug 11, 2026 | 150.89 | 154.49 | 147.67 | 151.65 | 151.65 | -0.66% | 2,872,054 |
| Aug 10, 2026 | 157.62 | 160.00 | 148.81 | 152.65 | 152.65 | -2.07% | 3,597,810 |
| Aug 7, 2026 | 151.00 | 157.00 | 148.86 | 155.87 | 155.87 | 1.47% | 4,715,121 |
| Aug 6, 2026 | 145.02 | 157.37 | 144.10 | 153.61 | 153.61 | 2.55% | 5,435,880 |