Motorcomm Electronic Technology Co., Ltd. (SHA:688515)
China · Delayed Price · Currency is CNY 136.26
+6.26 (4.82%)
At close: Jul 31, 2026
SHA:688515 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 141.00 | 148.20 | 136.00 | 136.26 | 136.26 | 4.82% | 4,179,681 |
| Jul 30, 2026 | 141.97 | 141.97 | 128.00 | 130.00 | 130.00 | -8.43% | 3,671,297 |
| Jul 29, 2026 | 141.32 | 143.68 | 131.91 | 141.97 | 141.97 | 0.57% | 4,826,239 |
| Jul 28, 2026 | 145.00 | 148.55 | 139.01 | 141.17 | 141.17 | -4.17% | 4,396,242 |
| Jul 27, 2026 | 142.09 | 148.79 | 138.50 | 147.32 | 147.32 | 3.49% | 3,837,721 |
| Jul 24, 2026 | 143.55 | 150.90 | 142.01 | 142.35 | 142.35 | -3.16% | 3,821,809 |
| Jul 23, 2026 | 159.00 | 159.89 | 145.88 | 147.00 | 147.00 | -5.87% | 4,850,796 |
| Jul 22, 2026 | 137.68 | 164.90 | 136.95 | 156.17 | 156.17 | 11.17% | 7,742,394 |
| Jul 21, 2026 | 129.97 | 140.63 | 115.78 | 140.48 | 140.48 | 10.68% | 5,358,911 |
| Jul 20, 2026 | 145.60 | 149.50 | 122.01 | 126.92 | 126.92 | -9.34% | 5,996,758 |
| Jul 17, 2026 | 160.90 | 165.00 | 140.00 | 140.00 | 140.00 | -14.65% | 5,011,106 |
| Jul 16, 2026 | 171.17 | 177.50 | 163.01 | 164.03 | 164.03 | -6.77% | 3,940,641 |
| Jul 15, 2026 | 193.37 | 196.00 | 174.60 | 175.94 | 175.94 | -7.40% | 3,641,453 |
| Jul 14, 2026 | 195.61 | 197.99 | 175.94 | 190.00 | 190.00 | -1.12% | 3,905,267 |
| Jul 13, 2026 | 199.36 | 209.95 | 190.00 | 192.15 | 192.15 | -6.18% | 4,387,647 |
| Jul 10, 2026 | 225.00 | 232.00 | 204.80 | 204.80 | 204.80 | -7.79% | 5,271,699 |
| Jul 9, 2026 | 215.30 | 223.00 | 206.35 | 222.09 | 222.09 | 6.08% | 4,888,034 |
| Jul 8, 2026 | 214.83 | 221.50 | 203.37 | 209.37 | 209.37 | -1.51% | 3,780,443 |
| Jul 7, 2026 | 212.90 | 221.50 | 205.01 | 212.58 | 212.58 | 0.27% | 3,417,725 |
| Jul 6, 2026 | 219.00 | 221.00 | 202.28 | 212.00 | 212.00 | -1.84% | 3,660,969 |
| Jul 3, 2026 | 221.00 | 229.00 | 215.55 | 215.98 | 215.98 | -4.81% | 3,889,525 |
| Jul 2, 2026 | 226.22 | 242.00 | 219.00 | 226.90 | 226.90 | -3.33% | 4,425,992 |
| Jul 1, 2026 | 254.00 | 260.00 | 232.89 | 234.72 | 234.72 | -5.64% | 4,872,020 |
| Jun 30, 2026 | 243.67 | 253.99 | 234.02 | 248.76 | 248.76 | 3.01% | 4,193,518 |
| Jun 29, 2026 | 246.55 | 259.70 | 230.00 | 241.50 | 241.50 | -2.68% | 5,096,417 |
| Jun 26, 2026 | 258.70 | 267.88 | 244.00 | 248.16 | 248.16 | -4.07% | 5,102,333 |
| Jun 25, 2026 | 265.99 | 265.99 | 253.30 | 258.70 | 258.70 | -2.97% | 4,561,295 |
| Jun 24, 2026 | 258.06 | 267.98 | 247.70 | 266.63 | 266.63 | 1.51% | 5,729,580 |
| Jun 23, 2026 | 260.97 | 273.18 | 256.66 | 262.66 | 262.66 | -3.29% | 7,039,265 |
| Jun 22, 2026 | 250.00 | 274.00 | 245.66 | 271.60 | 271.60 | 13.74% | 10,265,527 |
| Jun 18, 2026 | 200.00 | 238.80 | 200.00 | 238.80 | 238.80 | 20.00% | 7,070,294 |
| Jun 17, 2026 | 192.00 | 199.80 | 190.56 | 199.00 | 199.00 | 0.76% | 4,262,518 |
| Jun 16, 2026 | 192.24 | 201.89 | 190.11 | 197.49 | 197.49 | 2.70% | 4,269,578 |
| Jun 15, 2026 | 182.07 | 193.67 | 180.00 | 192.29 | 192.29 | 7.73% | 4,515,364 |
| Jun 12, 2026 | 194.00 | 195.23 | 177.33 | 178.50 | 178.50 | -3.39% | 4,312,569 |
| Jun 11, 2026 | 189.58 | 195.42 | 182.31 | 184.77 | 184.77 | -3.20% | 4,198,021 |
| Jun 10, 2026 | 195.04 | 197.10 | 186.21 | 190.87 | 190.87 | -4.56% | 4,391,174 |
| Jun 9, 2026 | 201.00 | 201.99 | 193.23 | 199.98 | 199.98 | 2.83% | 4,520,826 |
| Jun 8, 2026 | 190.50 | 202.00 | 190.50 | 194.48 | 194.48 | -9.12% | 5,716,724 |
| Jun 5, 2026 | 221.30 | 233.88 | 212.98 | 214.00 | 214.00 | -5.71% | 7,198,929 |
| Jun 4, 2026 | 223.00 | 231.99 | 222.50 | 226.97 | 226.97 | -7.92% | 10,303,704 |
| Jun 3, 2026 | 249.99 | 260.00 | 240.33 | 246.50 | 246.50 | 13.59% | 12,868,383 |
| Jun 2, 2026 | 185.00 | 220.85 | 181.00 | 217.00 | 217.00 | 17.91% | 8,556,717 |
| Jun 1, 2026 | 190.02 | 194.00 | 183.00 | 184.04 | 184.04 | -3.91% | 3,559,991 |
| 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 |