Skip to main content
logo
Motic (Xiamen) Electric Group Co.,Ltd (SHE:300341)
China flag China · Delayed Price · Currency is CNY
14.45
+0.36 (2.56%)
Mar 27, 2026, 3:04 PM CST

SHE:300341 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.4815.4813.7614.47-2.70%3,522,904
Mar 26, 202614.4414.5613.9914.0914.09-2.42%4,293,624
Mar 25, 202614.3714.6214.3514.4414.440.91%4,786,535
Mar 24, 202614.1714.3413.9014.3114.313.17%5,380,572
Mar 23, 202614.7014.7013.7513.8713.87-6.79%8,208,182
Mar 20, 202615.4815.6114.8814.8814.88-3.31%5,437,586
Mar 19, 202615.6415.7415.3515.3915.39-2.59%3,800,039
Mar 18, 202615.6715.8515.6115.8015.800.83%3,243,362
Mar 17, 202616.0016.1215.6515.6715.67-1.94%3,679,912
Mar 16, 202615.9016.0615.8615.9815.980.31%3,449,708
Mar 13, 202616.1116.2415.9015.9315.93-1.42%3,781,300
Mar 12, 202616.4016.5516.1016.1616.16-1.88%4,960,036
Mar 11, 202616.4616.6416.3816.4716.47-5,061,936
Mar 10, 202616.5116.6416.3216.4716.470.49%6,366,344
Mar 9, 202616.0916.4215.8016.3916.390.86%7,563,600
Mar 6, 202616.0016.4215.9516.2516.250.81%6,084,125
Mar 5, 202615.7916.2915.7616.1216.123.93%9,455,098
Mar 4, 202615.3115.7915.3115.5115.51-0.26%6,363,390
Mar 3, 202616.2516.3615.4615.5515.55-4.01%8,873,015
Mar 2, 202616.6916.9816.1716.2016.20-4.59%11,090,150
Feb 27, 202617.0817.1016.8816.9816.98-0.76%5,136,792
Feb 26, 202617.1417.2017.0017.1117.11-0.12%4,632,800
Feb 25, 202616.9917.1716.9217.1317.130.71%5,016,397
Feb 24, 202616.9717.0616.8417.0117.011.49%5,042,930
Feb 13, 202617.1317.2416.7516.7616.76-4.17%10,153,241
Feb 12, 202617.3117.6517.1017.4917.490.98%6,922,794
Feb 11, 202617.4417.6517.3117.3217.32-0.63%4,911,100
Feb 10, 202617.6017.6517.2917.4317.43-0.97%9,966,280
Feb 9, 202617.0317.9816.9317.6017.604.58%14,547,780
Feb 6, 202616.8817.0616.7016.8316.83-0.77%5,687,872
Feb 5, 202617.1817.2116.8916.9616.96-2.08%6,630,800
Feb 4, 202617.0817.5316.9617.3217.320.87%8,831,045
Feb 3, 202617.0817.3317.0017.1717.171.54%7,078,766
Feb 2, 202616.8417.3416.7316.9116.911.08%10,019,423
Jan 30, 202617.0117.1716.5416.7316.73-1.93%9,032,492
Jan 29, 202617.4517.6116.9617.0617.06-2.23%7,916,327
Jan 28, 202617.9718.0517.4017.4517.45-2.84%7,773,462
Jan 27, 202617.9318.1817.5017.9617.960.06%8,538,100
Jan 26, 202618.3118.5617.8017.9517.95-1.59%9,556,329
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