MotoMotion China Corporation (SHE:301061)
China · Delayed Price · Currency is CNY 94.30
-1.70 (-1.77%)
At close: Oct 31, 2025
MotoMotion China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 93.25 | -2.17% | 1,478,059 |
| Sep 22, 2025 | 96.27 | 97.58 | 92.71 | 95.32 | 95.32 | -2.51% | 1,494,979 |
| Sep 19, 2025 | 99.33 | 99.84 | 95.23 | 97.77 | 97.77 | -1.63% | 1,975,910 |
| Sep 18, 2025 | 97.29 | 101.77 | 97.03 | 99.39 | 99.39 | 1.48% | 2,195,546 |
| Sep 17, 2025 | 96.98 | 99.88 | 96.23 | 97.94 | 97.94 | 0.99% | 1,583,144 |
| Sep 16, 2025 | 94.79 | 98.80 | 94.48 | 96.98 | 96.98 | 2.14% | 1,575,981 |
| Sep 15, 2025 | 95.94 | 96.73 | 94.68 | 94.95 | 94.95 | -0.73% | 1,190,053 |
| Sep 12, 2025 | 97.77 | 99.27 | 95.30 | 95.65 | 95.65 | -1.73% | 1,351,286 |
| Sep 11, 2025 | 97.00 | 98.37 | 96.01 | 97.33 | 97.33 | 0.27% | 1,287,452 |
| Sep 10, 2025 | 98.40 | 98.95 | 96.00 | 97.07 | 97.07 | -1.42% | 1,877,186 |
| Sep 9, 2025 | 98.74 | 99.98 | 97.38 | 98.47 | 98.47 | -0.21% | 1,502,115 |
| Sep 8, 2025 | 101.50 | 103.29 | 97.02 | 98.68 | 98.68 | -1.90% | 1,478,448 |
| Sep 5, 2025 | 100.00 | 101.98 | 99.35 | 100.59 | 100.59 | 0.81% | 1,810,672 |
| Sep 4, 2025 | 99.61 | 101.99 | 98.57 | 99.78 | 99.78 | 1.77% | 1,480,492 |
| Sep 3, 2025 | 101.00 | 101.80 | 98.04 | 98.04 | 98.04 | -2.93% | 1,185,875 |
| Sep 2, 2025 | 102.56 | 102.89 | 98.68 | 101.00 | 101.00 | -1.56% | 1,972,347 |
| Sep 1, 2025 | 103.94 | 104.09 | 99.50 | 102.60 | 102.60 | -2.47% | 2,136,930 |
| Aug 29, 2025 | 99.24 | 106.58 | 99.21 | 105.20 | 105.20 | 4.95% | 2,735,741 |
| Aug 28, 2025 | 99.50 | 101.75 | 98.42 | 100.24 | 100.24 | 0.74% | 1,650,685 |
| Aug 27, 2025 | 104.65 | 105.56 | 99.30 | 99.50 | 99.50 | -3.79% | 2,751,844 |
| Aug 26, 2025 | 102.89 | 108.14 | 101.00 | 103.42 | 103.42 | 0.51% | 2,568,207 |
| Aug 25, 2025 | 112.00 | 115.00 | 100.03 | 102.90 | 102.90 | -12.33% | 5,501,880 |
| Aug 22, 2025 | 116.23 | 117.52 | 114.00 | 117.37 | 117.37 | -0.53% | 1,400,307 |
| Aug 21, 2025 | 117.72 | 118.99 | 113.80 | 117.99 | 117.99 | -1.01% | 1,371,470 |
| Aug 20, 2025 | 108.02 | 119.19 | 108.02 | 119.19 | 119.19 | 9.11% | 1,287,529 |
| Aug 19, 2025 | 111.00 | 111.69 | 108.16 | 109.24 | 109.24 | -1.15% | 1,152,374 |
| Aug 18, 2025 | 108.98 | 114.99 | 106.82 | 110.51 | 110.51 | 1.07% | 1,804,634 |
| Aug 15, 2025 | 102.70 | 110.77 | 102.43 | 109.34 | 109.34 | 5.65% | 1,591,627 |