MotoMotion China Corporation (SHE:301061)
China · Delayed Price · Currency is CNY 117.37
-0.62 (-0.53%)
At close: Aug 22, 2025, 2:57 PM CST
MotoMotion China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 116.23 | 116.23 | 100.03 | 102.90 | - | -12.33% | 5,501,880 |
| Aug 22, 2025 | 116.23 | 117.52 | 114.00 | 117.37 | - | -0.53% | 1,400,307 |
| Aug 21, 2025 | 117.72 | 118.99 | 113.80 | 117.99 | - | -1.01% | 1,371,470 |
| Aug 20, 2025 | 108.02 | 119.19 | 108.02 | 119.19 | - | 9.11% | 1,287,529 |
| Aug 19, 2025 | 111.00 | 111.69 | 108.16 | 109.24 | - | -1.15% | 1,152,374 |
| Aug 18, 2025 | 108.98 | 114.99 | 106.82 | 110.51 | - | 1.07% | 1,804,634 |
| Aug 15, 2025 | 102.70 | 110.77 | 102.43 | 109.34 | - | 5.65% | 1,591,627 |
| Aug 14, 2025 | 105.50 | 106.14 | 100.66 | 103.49 | - | -1.90% | 1,706,066 |
| Aug 13, 2025 | 104.46 | 106.50 | 102.10 | 105.49 | - | 1.43% | 1,126,962 |
| Aug 12, 2025 | 99.35 | 107.38 | 98.42 | 104.00 | - | 4.93% | 1,661,626 |
| Aug 11, 2025 | 98.87 | 100.26 | 96.70 | 99.11 | - | 0.17% | 1,339,822 |
| Aug 8, 2025 | 97.26 | 103.29 | 97.00 | 98.94 | - | 0.93% | 1,280,710 |
| Aug 7, 2025 | 98.00 | 99.13 | 96.63 | 98.03 | - | 0.03% | 723,884 |
| Aug 6, 2025 | 93.88 | 98.98 | 93.03 | 98.00 | - | 4.18% | 1,208,660 |
| Aug 5, 2025 | 95.19 | 98.14 | 92.50 | 94.07 | - | -0.91% | 1,147,028 |
| Aug 4, 2025 | 92.74 | 95.17 | 91.76 | 94.93 | - | 1.97% | 1,003,438 |
| Aug 1, 2025 | 92.49 | 93.96 | 91.27 | 93.10 | - | 0.86% | 870,856 |
| Jul 31, 2025 | 91.00 | 93.60 | 89.70 | 92.31 | - | 0.51% | 1,050,651 |
| Jul 30, 2025 | 92.65 | 92.99 | 91.10 | 91.84 | - | -0.85% | 928,867 |
| Jul 29, 2025 | 93.42 | 95.40 | 92.00 | 92.63 | - | -0.95% | 879,694 |
| Jul 28, 2025 | 94.00 | 95.67 | 92.35 | 93.52 | - | -0.57% | 995,935 |
| Jul 25, 2025 | 92.44 | 95.15 | 91.20 | 94.06 | - | 1.74% | 920,912 |
| Jul 24, 2025 | 93.02 | 93.66 | 91.00 | 92.45 | - | -1.00% | 958,790 |
| Jul 23, 2025 | 89.05 | 94.58 | 88.12 | 93.38 | - | 4.80% | 1,535,499 |
| Jul 22, 2025 | 87.99 | 92.80 | 86.96 | 89.10 | - | 1.97% | 1,598,897 |
| Jul 21, 2025 | 89.29 | 89.51 | 86.20 | 87.38 | - | -2.14% | 1,784,194 |
| Jul 18, 2025 | 90.45 | 91.97 | 89.00 | 89.29 | - | -1.27% | 915,352 |
| Jul 17, 2025 | 90.42 | 91.18 | 87.67 | 90.44 | - | 0.02% | 1,238,989 |
| Jul 16, 2025 | 92.00 | 95.00 | 90.22 | 90.42 | - | -0.78% | 1,138,994 |
| Jul 15, 2025 | 93.48 | 93.48 | 86.99 | 91.13 | - | 4.92% | 1,864,592 |
| Jul 14, 2025 | 87.00 | 87.82 | 85.33 | 86.86 | - | -0.36% | 803,828 |
| Jul 11, 2025 | 86.67 | 87.70 | 85.18 | 87.17 | - | 0.30% | 1,004,526 |
| Jul 10, 2025 | 88.87 | 90.20 | 86.11 | 86.91 | - | -2.21% | 1,202,603 |
| Jul 9, 2025 | 88.15 | 88.87 | 86.40 | 88.87 | - | 0.09% | 1,014,777 |
| Jul 8, 2025 | 88.35 | 89.53 | 86.66 | 88.79 | - | 0.49% | 1,299,725 |
| Jul 7, 2025 | 84.69 | 90.28 | 83.33 | 88.36 | - | 4.51% | 2,091,232 |
| Jul 4, 2025 | 86.50 | 87.00 | 82.88 | 84.55 | - | -3.49% | 2,385,781 |
| Jul 3, 2025 | 76.09 | 88.88 | 76.00 | 87.61 | - | 14.79% | 2,719,378 |
| Jul 2, 2025 | 77.42 | 78.31 | 75.30 | 76.32 | - | -1.42% | 812,817 |
| Jul 1, 2025 | 78.35 | 78.61 | 76.00 | 77.42 | - | -0.15% | 1,299,118 |
| Jun 30, 2025 | 73.47 | 78.88 | 72.60 | 77.54 | - | 5.64% | 1,625,483 |
| Jun 27, 2025 | 71.75 | 73.79 | 71.06 | 73.40 | - | 2.27% | 1,054,512 |
| Jun 26, 2025 | 69.01 | 75.00 | 69.01 | 71.77 | - | 4.01% | 2,238,939 |
| Jun 25, 2025 | 68.97 | 69.88 | 68.02 | 69.00 | - | 0.61% | 706,216 |
| Jun 24, 2025 | 67.99 | 69.96 | 67.63 | 68.58 | - | 1.60% | 1,229,889 |
| Jun 23, 2025 | 70.45 | 70.45 | 67.13 | 67.50 | - | -4.19% | 1,473,008 |
| Jun 20, 2025 | 70.93 | 71.65 | 70.23 | 70.45 | - | -0.68% | 497,338 |
| Jun 19, 2025 | 71.50 | 72.08 | 70.29 | 70.93 | - | -1.14% | 513,351 |
| Jun 18, 2025 | 71.96 | 72.34 | 70.90 | 71.75 | - | -0.64% | 619,351 |
| Jun 17, 2025 | 71.75 | 74.54 | 71.31 | 72.21 | - | 1.45% | 1,256,177 |