Skip to main content
logo
Motic (Xiamen) Electric Group Co.,Ltd (SHE:300341)
China flag China · Delayed Price · Currency is CNY
18.55
-0.15 (-0.80%)
Sep 30, 2025, 3:04 PM CST

SHE:300341 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202518.8318.9118.5518.5518.55-0.80%17,536,114
Sep 29, 202519.2819.6018.6918.7018.70-3.11%27,087,086
Sep 26, 202519.6820.4419.2119.3019.30-2.08%36,529,847
Sep 25, 202518.6620.4518.4419.7119.714.90%48,684,122
Sep 24, 202517.6519.4617.5118.7918.794.97%37,329,054
Sep 23, 202518.1918.2017.2817.9017.90-0.67%20,817,983
Sep 22, 202518.3018.6317.8318.0218.02-1.69%27,058,299
Sep 19, 202518.1919.4417.6018.3318.337.44%41,238,335
Sep 18, 202517.6117.6816.9117.0617.06-3.56%12,941,700
Sep 17, 202517.1017.7817.0017.6917.693.81%16,165,002
Sep 16, 202517.0317.0816.8017.0417.040.47%6,211,000
Sep 15, 202517.2117.2116.9416.9616.96-1.11%5,814,700
Sep 12, 202517.2917.4917.1117.1517.15-0.64%8,625,804
Sep 11, 202516.8117.2816.6317.2617.262.25%8,114,700
Sep 10, 202517.1017.2616.8016.8816.88-1.40%6,413,102
Sep 9, 202517.3317.5216.9817.1217.12-1.44%8,619,600
Sep 8, 202517.2117.4417.1117.3717.371.40%8,633,100
Sep 5, 202516.5317.1516.5317.1317.133.19%8,839,602
Sep 4, 202517.1517.3816.3016.6016.60-2.52%10,202,650
Sep 3, 202517.3917.6816.9617.0317.03-0.93%9,385,400
Sep 2, 202517.7017.8017.0217.1917.19-2.66%10,150,100
Sep 1, 202517.6117.9117.5817.6617.660.34%8,125,900
Aug 29, 202517.9617.9817.5417.6017.60-2.06%8,800,500
Aug 28, 202517.6318.0817.2717.9717.971.76%13,852,562
Aug 27, 202518.2118.4217.6317.6617.66-3.18%15,076,787
Aug 26, 202518.1118.4817.8518.2418.240.88%13,336,087
Aug 25, 202517.8818.4317.8818.0818.081.69%15,278,300
Aug 22, 202517.6717.8317.4817.7817.781.14%9,900,100
Aug 21, 202517.7917.8517.4717.5817.58-1.57%10,569,600
Aug 20, 202517.4217.8817.2517.8617.862.23%10,791,000
Aug 19, 202517.6117.7517.4117.4717.47-0.74%11,420,011
Aug 18, 202517.8717.8817.5417.6017.600.11%15,067,906
Aug 15, 202517.0517.6017.0417.5817.583.11%11,727,400
Aug 14, 202517.6517.7417.0417.0517.05-3.07%12,304,424
Aug 13, 202517.4417.6217.3617.5917.590.06%11,325,900
Aug 12, 202517.2717.9317.1317.5817.581.80%17,166,571
Aug 11, 202517.1117.3517.1117.2717.272.01%9,813,300
Aug 8, 202517.0017.2816.8916.9316.93-1.05%9,056,746
Aug 7, 202516.9017.3516.9017.1117.110.88%12,027,580
Aug 6, 202516.7517.1016.7516.9616.961.31%9,182,100
Aug 5, 202516.7016.8716.6516.7416.740.06%6,158,011
Aug 4, 202516.1416.7816.1216.7316.732.45%9,084,000
Aug 1, 202516.4216.5316.0816.3316.330.25%8,529,600
Jul 31, 202516.3216.6116.2516.2916.29-0.61%8,109,000
Jul 30, 202516.5916.6316.2916.3916.39-3.25%11,704,100
Jul 29, 202516.6617.3816.6416.9416.941.38%11,431,300
Jul 28, 202516.8916.9516.5816.7116.71-0.83%8,189,001
Jul 25, 202516.8317.0816.6116.8516.851.08%12,793,600
Jul 24, 202516.5416.7616.4516.6716.670.36%10,382,800
Jul 23, 202517.2117.4616.5716.6116.61-2.29%19,669,480