Motorcomm Electronic Technology Co., Ltd. (SHA:688515)
China · Delayed Price · Currency is CNY 204.80
-17.29 (-7.79%)
At close: Jul 10, 2026
SHA:688515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |