MotoMotion China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	73.03	73.68	70.60	70.88	70.88	-3.08%	1,332,240
Apr 8, 2026	71.79	74.50	71.33	73.13	73.13	3.29%	1,214,402
Apr 7, 2026	71.46	71.93	69.69	70.80	70.80	-1.13%	1,004,229
Apr 3, 2026	73.76	73.79	71.40	71.61	71.61	-3.05%	545,040
Apr 2, 2026	75.69	75.88	72.50	73.86	73.86	-1.99%	642,600
Apr 1, 2026	73.70	76.25	73.66	75.36	75.36	3.09%	803,260
Mar 31, 2026	74.10	74.66	73.02	73.10	73.10	-0.88%	551,711
Mar 30, 2026	73.84	74.77	73.51	73.75	73.75	-1.02%	731,328
Mar 27, 2026	73.47	74.98	73.47	74.51	74.51	0.43%	617,900
Mar 26, 2026	76.65	76.65	73.51	74.19	74.19	-2.42%	588,253
Mar 25, 2026	74.79	77.11	74.63	76.03	76.03	1.62%	772,409
Mar 24, 2026	75.85	75.85	73.80	74.82	74.82	0.05%	979,373
Mar 23, 2026	76.94	77.00	74.03	74.78	74.78	-3.56%	1,428,740
Mar 20, 2026	78.42	79.62	76.85	77.54	77.54	-0.59%	996,802
Mar 19, 2026	81.20	81.82	77.70	78.00	78.00	-4.88%	1,261,095
Mar 18, 2026	84.64	84.80	81.57	82.00	82.00	-2.94%	1,018,668
Mar 17, 2026	83.99	84.95	83.15	84.48	84.48	0.82%	983,733
Mar 16, 2026	86.00	86.64	83.40	83.79	83.79	-2.23%	826,950
Mar 13, 2026	83.58	86.83	83.00	85.70	85.70	2.78%	744,771
Mar 12, 2026	84.85	85.49	82.84	83.38	83.38	-1.10%	621,852
Mar 11, 2026	82.99	85.60	82.10	84.31	84.31	1.70%	876,998
Mar 10, 2026	83.18	83.48	81.28	82.90	82.90	0.53%	920,132
Mar 9, 2026	83.79	83.79	79.62	82.46	82.46	-2.37%	1,233,853
Mar 6, 2026	83.33	86.12	83.20	84.46	84.46	0.78%	494,295
Mar 5, 2026	84.84	86.37	83.20	83.81	83.81	0.04%	1,050,636
Mar 4, 2026	84.75	86.40	83.12	83.78	83.78	-2.13%	711,708
Mar 3, 2026	86.68	87.50	85.01	85.60	85.60	-1.10%	878,314
Mar 2, 2026	87.70	89.52	86.08	86.55	86.55	-2.75%	1,189,847
Feb 27, 2026	87.28	90.30	85.86	89.00	89.00	0.29%	1,378,962
Feb 26, 2026	89.64	90.14	83.23	88.74	88.74	-1.02%	2,321,883
Feb 25, 2026	89.99	91.80	89.48	89.65	89.65	-0.53%	923,062
Feb 24, 2026	91.25	91.52	89.80	90.13	90.13	0.14%	645,557
Feb 13, 2026	89.86	91.35	88.71	90.00	90.00	-0.11%	1,191,190
Feb 12, 2026	91.98	92.13	87.19	90.10	90.10	-2.31%	1,518,852
Feb 11, 2026	90.11	92.36	89.48	92.23	92.23	2.31%	1,071,240
Feb 10, 2026	88.50	90.66	87.73	90.15	90.15	1.86%	661,000
Feb 9, 2026	87.98	88.70	85.80	88.50	88.50	1.37%	827,737
Feb 6, 2026	88.88	90.08	86.46	87.30	87.30	-2.58%	1,001,393
Feb 5, 2026	90.74	91.88	89.17	89.61	89.61	-1.05%	671,419
Feb 4, 2026	89.48	91.17	88.61	90.56	90.56	1.21%	969,992
Feb 3, 2026	87.73	91.28	87.50	89.48	89.48	1.99%	1,206,121
Feb 2, 2026	89.50	90.68	87.36	87.73	87.73	-1.88%	1,041,668
Jan 30, 2026	88.82	90.85	88.44	89.41	89.41	0.12%	1,004,698
Jan 29, 2026	87.46	91.47	87.20	89.30	89.30	1.58%	1,142,127
Jan 28, 2026	88.28	89.68	87.11	87.91	87.91	-0.26%	789,273
Jan 27, 2026	88.13	88.73	87.34	88.14	88.14	0.12%	695,830
Jan 26, 2026	90.12	90.12	87.07	88.03	88.03	-2.17%	1,379,720
Jan 23, 2026	88.70	90.86	88.60	89.98	89.98	1.33%	1,198,006
Jan 22, 2026	89.14	90.00	88.00	88.80	88.80	-0.24%	1,201,724
Jan 21, 2026	90.46	91.56	87.88	89.01	89.01	-2.19%	1,805,262