MotoMotion China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	98.37	98.37	94.20	96.53	96.53	-1.88%	1,525,294
Nov 20, 2025	90.76	98.45	90.06	98.38	98.38	9.06%	1,772,370
Nov 19, 2025	86.40	90.98	85.97	90.21	90.21	4.85%	1,020,520
Nov 18, 2025	87.59	88.01	85.00	86.04	86.04	-1.77%	785,956
Nov 17, 2025	90.02	90.04	87.55	87.59	87.59	-3.27%	595,890
Nov 14, 2025	92.08	92.98	90.54	90.55	90.55	-1.79%	545,422
Nov 13, 2025	91.66	92.62	89.66	92.20	92.20	0.46%	531,854
Nov 12, 2025	92.37	93.80	90.83	91.78	91.78	-1.07%	894,878
Nov 11, 2025	89.54	93.98	89.35	92.77	92.77	3.71%	1,082,660
Nov 10, 2025	89.37	90.96	88.80	89.45	89.45	-0.60%	651,480
Nov 7, 2025	89.53	90.69	88.22	89.99	89.99	0.28%	751,288
Nov 6, 2025	87.41	90.88	87.06	89.74	89.74	2.65%	975,634
Nov 5, 2025	86.68	89.45	86.68	87.42	87.42	-0.02%	833,524
Nov 4, 2025	88.97	90.49	87.01	87.44	87.44	-1.76%	1,353,011
Nov 3, 2025	94.02	94.02	87.38	89.01	89.01	-5.61%	2,685,463
Oct 31, 2025	96.47	96.50	91.60	94.30	94.30	-1.77%	1,464,042
Oct 30, 2025	98.91	101.99	95.32	96.00	96.00	-2.42%	1,905,454
Oct 29, 2025	97.10	99.85	93.20	98.38	98.38	0.82%	1,331,900
Oct 28, 2025	97.61	100.70	96.75	97.58	97.58	-0.71%	959,239
Oct 27, 2025	100.20	104.68	97.20	98.28	98.28	-0.43%	1,331,754
Oct 24, 2025	95.26	99.73	94.80	98.70	98.70	3.62%	1,444,306
Oct 23, 2025	91.80	97.80	91.50	95.25	95.25	3.50%	1,597,453
Oct 22, 2025	91.83	93.23	91.66	92.03	92.03	-0.24%	585,063
Oct 21, 2025	90.86	93.90	90.41	92.25	92.25	1.03%	869,275
Oct 20, 2025	90.90	92.50	89.04	91.31	91.31	1.28%	968,106
Oct 17, 2025	92.40	92.40	89.56	90.16	90.16	-1.91%	777,048
Oct 16, 2025	93.00	94.40	91.18	91.92	91.92	-1.57%	988,125
Oct 15, 2025	89.57	94.00	89.38	93.39	93.39	4.29%	1,243,376
Oct 14, 2025	90.77	93.90	89.38	89.55	89.55	-1.79%	1,147,216
Oct 13, 2025	88.04	94.49	88.00	91.18	91.18	-0.89%	1,494,550
Oct 10, 2025	88.40	93.74	88.03	92.00	92.00	3.77%	1,935,495
Oct 9, 2025	92.31	92.67	88.40	88.66	88.66	-3.95%	1,424,492
Sep 30, 2025	91.41	92.65	90.01	92.31	92.31	0.90%	1,086,695
Sep 29, 2025	92.80	93.49	90.62	91.49	91.49	-0.98%	1,463,820
Sep 26, 2025	93.60	96.60	92.00	92.40	92.40	-3.51%	1,139,692
Sep 25, 2025	94.69	97.10	93.54	95.76	95.76	0.69%	1,077,711
Sep 24, 2025	93.50	95.37	93.00	95.10	95.10	1.98%	961,818
Sep 23, 2025	95.19	95.98	92.34	93.25	92.75	-2.17%	1,478,059
Sep 22, 2025	96.27	97.58	92.71	95.32	94.81	-2.51%	1,494,979
Sep 19, 2025	99.33	99.84	95.23	97.77	97.25	-1.63%	1,975,910
Sep 18, 2025	97.29	101.77	97.03	99.39	98.86	1.48%	2,195,546
Sep 17, 2025	96.98	99.88	96.23	97.94	97.41	0.99%	1,583,144
Sep 16, 2025	94.79	98.80	94.48	96.98	96.46	2.14%	1,575,981
Sep 15, 2025	95.94	96.73	94.68	94.95	94.44	-0.73%	1,190,053
Sep 12, 2025	97.77	99.27	95.30	95.65	95.14	-1.73%	1,351,286
Sep 11, 2025	97.00	98.37	96.01	97.33	96.81	0.27%	1,287,452
Sep 10, 2025	98.40	98.95	96.00	97.07	96.55	-1.42%	1,877,186
Sep 9, 2025	98.74	99.98	97.38	98.47	97.94	-0.21%	1,502,115
Sep 8, 2025	101.50	103.29	97.02	98.68	98.15	-1.90%	1,478,448
Sep 5, 2025	100.00	101.98	99.35	100.59	100.05	0.81%	1,810,672