MotoMotion China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	93.98	96.48	93.29	95.36	95.36	1.79%	1,598,807
Dec 29, 2025	92.00	94.85	92.00	93.68	93.68	0.62%	1,929,882
Dec 26, 2025	94.04	95.02	91.01	93.10	93.10	-2.03%	2,381,666
Dec 25, 2025	99.14	99.15	93.90	95.03	95.03	-4.15%	3,183,095
Dec 24, 2025	105.10	105.11	98.00	99.14	99.14	-5.13%	2,338,824
Dec 23, 2025	104.02	105.80	102.22	104.50	104.50	1.45%	1,240,530
Dec 22, 2025	109.01	109.80	102.51	103.01	103.01	-7.20%	1,779,470
Dec 19, 2025	108.60	111.49	107.61	111.00	111.00	2.78%	1,082,257
Dec 18, 2025	109.52	109.63	107.64	108.00	108.00	-1.02%	399,720
Dec 17, 2025	107.68	109.88	106.59	109.11	109.11	0.77%	590,101
Dec 16, 2025	107.97	109.22	106.54	108.28	108.28	0.28%	546,082
Dec 15, 2025	112.50	112.78	107.06	107.98	107.98	-2.90%	870,306
Dec 12, 2025	111.00	112.50	109.49	111.20	111.20	0.38%	698,261
Dec 11, 2025	110.72	114.80	109.42	110.78	110.78	-0.36%	821,457
Dec 10, 2025	107.60	113.00	107.60	111.18	111.18	3.36%	1,946,897
Dec 9, 2025	104.48	108.50	104.47	107.57	107.57	2.55%	712,982
Dec 8, 2025	108.80	109.33	104.38	104.90	104.90	-3.58%	890,710
Dec 5, 2025	108.79	109.12	105.80	108.80	108.80	-0.18%	692,778
Dec 4, 2025	106.92	109.88	103.99	109.00	109.00	2.16%	896,815
Dec 3, 2025	100.96	107.77	99.55	106.70	106.70	5.26%	1,335,209
Dec 2, 2025	99.99	102.34	99.38	101.37	101.37	1.07%	792,033
Dec 1, 2025	105.27	106.00	98.03	100.30	100.30	-3.19%	1,743,860
Nov 28, 2025	103.00	104.26	101.03	103.60	103.60	0.78%	704,459
Nov 27, 2025	103.47	106.56	102.00	102.80	102.80	-0.31%	1,342,573
Nov 26, 2025	97.16	103.68	97.11	103.12	103.12	5.87%	1,471,355
Nov 25, 2025	96.83	98.74	95.95	97.40	97.40	0.93%	852,380
Nov 24, 2025	96.24	97.16	94.22	96.50	96.50	-0.03%	1,067,710
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