MotoMotion China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	92.88	93.16	89.45	91.00	91.00	-1.66%	1,508,192
Jan 19, 2026	92.71	94.18	91.70	92.54	92.54	-0.26%	1,138,571
Jan 16, 2026	90.57	92.99	89.51	92.78	92.78	2.54%	1,505,491
Jan 15, 2026	88.85	91.31	88.85	90.48	90.48	1.22%	868,442
Jan 14, 2026	91.29	91.35	88.81	89.39	89.39	-1.93%	1,248,120
Jan 13, 2026	91.00	93.10	89.85	91.15	91.15	0.03%	1,216,948
Jan 12, 2026	92.00	92.76	89.72	91.12	91.12	-1.14%	1,003,398
Jan 9, 2026	90.41	92.35	90.12	92.17	92.17	1.98%	1,264,784
Jan 8, 2026	92.65	92.71	90.00	90.38	90.38	-2.51%	1,378,047
Jan 7, 2026	93.02	93.58	92.20	92.71	92.71	-0.32%	980,255
Jan 6, 2026	97.01	97.01	92.53	93.01	93.01	-4.12%	2,065,037
Jan 5, 2026	96.58	97.28	94.68	97.01	97.01	2.33%	1,511,421
Dec 31, 2025	95.57	96.38	94.50	94.80	94.80	-0.59%	926,699