Skip to main content
logo
Motic (Xiamen) Electric Group Co.,Ltd (SHE:300341)
China flag China · Delayed Price · Currency is CNY
18.24
+0.34 (1.90%)
Jan 23, 2026, 3:04 PM CST

SHE:300341 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202618.0118.3817.8318.2418.241.90%10,335,850
Jan 22, 202618.1518.2317.8017.9017.90-1.38%8,661,337
Jan 21, 202618.1818.6618.1018.1518.15-1.14%9,917,300
Jan 20, 202618.7319.1018.1918.3618.36-1.18%12,680,600
Jan 19, 202618.3918.9218.3018.5818.581.36%14,388,719
Jan 16, 202619.1619.2618.3118.3318.33-1.03%14,731,720
Jan 15, 202618.5118.9018.2618.5218.52-1.12%17,238,030
Jan 14, 202618.2519.9018.2418.7318.732.91%32,932,180
Jan 13, 202617.8118.6517.6218.2018.202.25%25,742,559
Jan 12, 202617.1817.9217.1017.8017.804.83%16,701,213
Jan 9, 202616.6717.1016.6716.9816.981.13%7,988,809
Jan 8, 202616.4616.8916.4316.7916.791.70%7,546,711
Jan 7, 202617.0617.1316.4816.5116.51-3.28%11,385,180
Jan 6, 202616.9917.4516.8517.0717.071.91%11,299,400
Jan 5, 202616.4916.7816.4016.7516.752.51%6,328,364
Dec 31, 202516.5116.6016.2816.3416.34-0.91%4,541,100
Dec 30, 202516.7216.7516.4616.4916.49-0.78%5,101,484
Dec 29, 202516.9516.9816.5916.6216.62-1.60%5,720,284
Dec 26, 202517.1917.2116.8916.8916.89-1.57%4,947,484
Dec 25, 202517.1417.2517.0617.1617.160.18%4,116,104
Dec 24, 202516.6617.1716.6617.1317.132.21%5,315,735
Dec 23, 202516.9117.0116.7016.7616.76-1.00%4,628,990
Dec 22, 202517.1117.1916.9216.9316.93-0.99%5,017,247
Dec 19, 202517.2517.3917.0217.1017.10-0.06%4,663,971
Dec 18, 202517.0917.3816.8817.1117.110.59%4,804,290
Dec 17, 202517.4017.4716.5817.0117.01-1.90%8,376,267
Dec 16, 202517.6117.9317.3017.3417.34-1.98%6,718,508
Dec 15, 202517.6817.9317.6317.6917.69-0.90%6,637,208
Dec 12, 202517.4417.9117.4417.8517.852.18%10,682,090
Dec 11, 202517.7217.8617.4617.4717.47-1.36%7,458,458
Dec 10, 202517.8118.1217.6317.7117.71-1.45%7,913,740
Dec 9, 202517.8318.1017.5517.9717.971.87%13,021,400
Dec 8, 202517.2517.7917.2517.6417.642.08%8,725,721
Dec 5, 202516.8517.3016.6617.2817.282.55%5,708,878
Dec 4, 202516.9116.9916.7216.8516.85-0.59%3,479,873
Dec 3, 202517.0017.0916.8316.9516.95-0.76%4,316,610
Dec 2, 202516.8517.2316.8517.0817.080.95%5,865,200
Dec 1, 202516.6517.0516.6516.9216.921.62%5,726,004
Nov 28, 202516.3816.6516.3216.6516.651.22%3,711,600
Nov 27, 202516.5916.7016.3916.4516.45-1.61%5,651,000
Nov 26, 202516.5416.9516.3616.7216.721.33%8,340,400
Nov 25, 202516.5516.7416.4716.5016.500.67%5,039,900
Nov 24, 202516.2416.5216.1716.3916.391.11%4,513,800
Nov 21, 202516.7817.0816.1716.2116.21-4.70%7,779,400
Nov 20, 202517.3217.3716.9617.0117.01-0.99%5,712,600
Nov 19, 202517.8917.9517.0917.1817.18-3.86%9,986,100
Nov 18, 202518.3218.4317.7717.8717.87-2.35%9,505,704
Nov 17, 202517.8618.3817.8618.3018.301.50%9,559,204
Nov 14, 202517.7218.5017.7218.0318.030.33%10,526,100
Nov 13, 202517.8818.1517.6117.9717.970.62%7,364,800