Motorcomm Electronic Technology Co., Ltd. (SHA:688515)
China · Delayed Price · Currency is CNY 191.53
-14.48 (-7.03%)
At close: May 29, 2026
SHA:688515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 206.00 | 207.50 | 189.53 | 191.53 | 191.53 | -7.03% | 4,531,164 |
| May 28, 2026 | 199.00 | 210.37 | 195.01 | 206.01 | 206.01 | 3.52% | 4,115,155 |
| May 27, 2026 | 211.59 | 211.59 | 198.00 | 199.00 | 199.00 | -3.37% | 4,498,898 |
| May 26, 2026 | 224.50 | 224.50 | 201.00 | 205.93 | 205.93 | -9.43% | 6,462,820 |
| May 25, 2026 | 215.13 | 228.30 | 205.88 | 227.37 | 227.37 | 5.22% | 5,861,565 |
| May 22, 2026 | 221.12 | 225.00 | 208.89 | 216.08 | 216.08 | -0.42% | 5,727,553 |
| May 21, 2026 | 243.00 | 244.99 | 216.00 | 217.00 | 217.00 | -9.03% | 7,076,302 |
| May 20, 2026 | 226.00 | 242.42 | 222.23 | 238.54 | 238.54 | 6.00% | 5,912,121 |
| May 19, 2026 | 212.38 | 228.80 | 212.38 | 225.03 | 225.03 | 5.90% | 6,738,115 |
| May 18, 2026 | 206.50 | 222.42 | 205.00 | 212.49 | 212.49 | 2.90% | 5,012,483 |
| May 15, 2026 | 216.04 | 223.00 | 202.00 | 206.50 | 206.50 | -1.71% | 6,399,474 |
| May 14, 2026 | 213.80 | 221.00 | 206.36 | 210.10 | 210.10 | -2.64% | 5,996,530 |
| May 13, 2026 | 203.60 | 225.15 | 201.99 | 215.80 | 215.80 | 2.81% | 6,874,468 |
| May 12, 2026 | 208.59 | 212.66 | 200.00 | 209.90 | 209.90 | -0.31% | 7,720,381 |
| May 11, 2026 | 199.34 | 225.67 | 197.55 | 210.55 | 210.55 | 11.96% | 9,102,760 |
| May 8, 2026 | 180.43 | 190.00 | 173.10 | 188.06 | 188.06 | 2.60% | 6,672,463 |
| May 7, 2026 | 168.00 | 189.23 | 167.30 | 183.29 | 183.29 | 9.93% | 7,020,256 |
| May 6, 2026 | 172.85 | 174.40 | 163.30 | 166.73 | 166.73 | -3.40% | 7,619,131 |
| Apr 30, 2026 | 152.00 | 176.00 | 152.00 | 172.60 | 172.60 | 13.42% | 9,814,807 |
| Apr 29, 2026 | 129.15 | 156.18 | 128.22 | 152.18 | 152.18 | 16.93% | 8,838,716 |
| Apr 28, 2026 | 136.90 | 137.84 | 128.80 | 130.15 | 130.15 | -3.61% | 4,630,567 |
| Apr 27, 2026 | 133.00 | 136.42 | 132.05 | 135.03 | 135.03 | 1.25% | 2,584,441 |
| Apr 24, 2026 | 128.84 | 135.64 | 127.79 | 133.36 | 133.36 | 3.09% | 2,846,624 |
| Apr 23, 2026 | 132.00 | 133.88 | 127.06 | 129.36 | 129.36 | -2.37% | 2,085,135 |
| Apr 22, 2026 | 129.03 | 132.50 | 126.64 | 132.50 | 132.50 | 4.33% | 2,273,530 |
| Apr 21, 2026 | 129.53 | 130.00 | 125.25 | 127.00 | 127.00 | -2.37% | 1,921,215 |
| Apr 20, 2026 | 132.58 | 134.00 | 129.50 | 130.08 | 130.08 | -1.77% | 1,938,678 |
| Apr 17, 2026 | 128.87 | 133.48 | 127.88 | 132.42 | 132.42 | 2.68% | 2,299,451 |
| Apr 16, 2026 | 127.10 | 129.52 | 126.38 | 128.97 | 128.97 | 1.87% | 1,574,711 |
| Apr 15, 2026 | 127.50 | 130.44 | 126.14 | 126.60 | 126.60 | 0.12% | 1,777,460 |
| Apr 14, 2026 | 128.40 | 129.69 | 125.88 | 126.45 | 126.45 | -0.52% | 1,751,232 |
| Apr 13, 2026 | 126.00 | 131.66 | 126.00 | 127.11 | 127.11 | -0.23% | 1,579,393 |
| Apr 10, 2026 | 128.90 | 130.98 | 127.25 | 127.40 | 127.40 | -0.42% | 1,367,555 |
| Apr 9, 2026 | 127.50 | 130.38 | 127.00 | 127.94 | 127.94 | -0.95% | 1,521,021 |
| Apr 8, 2026 | 125.00 | 129.50 | 124.04 | 129.17 | 129.17 | 7.05% | 2,048,759 |
| Apr 7, 2026 | 117.58 | 123.85 | 117.58 | 120.66 | 120.66 | 2.87% | 1,470,963 |
| Apr 3, 2026 | 117.63 | 119.35 | 115.80 | 117.29 | 117.29 | 0.35% | 1,197,209 |
| Apr 2, 2026 | 120.38 | 121.68 | 115.58 | 116.88 | 116.88 | -4.04% | 1,483,883 |
| Apr 1, 2026 | 120.03 | 123.50 | 120.03 | 121.80 | 121.80 | 4.38% | 1,681,023 |
| Mar 31, 2026 | 120.00 | 121.41 | 116.51 | 116.69 | 116.69 | -3.67% | 1,085,524 |
| Mar 30, 2026 | 117.66 | 122.30 | 116.30 | 121.13 | 121.13 | 1.36% | 1,153,925 |
| 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 |