MotoMotion China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	63.00	63.25	61.85	62.20	62.20	-4.28%	3,735,650
Apr 29, 2026	72.89	72.89	61.80	64.98	64.98	-14.38%	7,637,698
Apr 28, 2026	73.39	76.42	72.28	75.89	75.89	3.38%	1,925,952
Apr 27, 2026	72.38	74.17	69.40	73.41	73.41	1.33%	2,562,265
Apr 24, 2026	72.05	73.70	70.69	72.45	72.45	1.16%	3,188,398
Apr 23, 2026	71.44	72.44	70.58	71.62	71.62	0.25%	1,027,552
Apr 22, 2026	73.06	73.96	70.85	71.44	71.44	-3.28%	1,575,959
Apr 21, 2026	74.48	75.58	73.18	73.86	73.86	-0.83%	1,079,198
Apr 20, 2026	73.72	75.09	71.21	74.48	74.48	1.10%	1,457,000
Apr 17, 2026	73.41	75.20	71.69	73.67	73.67	-0.28%	1,706,932
Apr 16, 2026	70.94	74.98	70.62	73.88	73.88	4.62%	1,865,567
Apr 15, 2026	71.01	71.50	69.79	70.62	70.62	-0.03%	1,341,482
Apr 14, 2026	70.90	71.45	69.70	70.64	70.64	0.41%	1,421,111
Apr 13, 2026	73.10	73.50	70.00	70.35	70.35	-3.76%	1,490,752
Apr 10, 2026	71.30	74.20	70.74	73.10	73.10	3.13%	1,531,407
Apr 9, 2026	73.03	73.68	70.60	70.88	70.88	-3.08%	1,332,240
Apr 8, 2026	71.79	74.50	71.33	73.13	73.13	3.29%	1,214,402
Apr 7, 2026	71.46	71.93	69.69	70.80	70.80	-1.13%	1,004,229
Apr 3, 2026	73.76	73.79	71.40	71.61	71.61	-3.05%	545,040
Apr 2, 2026	75.69	75.88	72.50	73.86	73.86	-1.99%	642,600
Apr 1, 2026	73.70	76.25	73.66	75.36	75.36	3.09%	803,260
Mar 31, 2026	74.10	74.66	73.02	73.10	73.10	-0.88%	551,711
Mar 30, 2026	73.84	74.77	73.51	73.75	73.75	-1.02%	731,328
Mar 27, 2026	73.47	74.98	73.47	74.51	74.51	0.43%	617,900
Mar 26, 2026	76.65	76.65	73.51	74.19	74.19	-2.42%	588,253
Mar 25, 2026	74.79	77.11	74.63	76.03	76.03	1.62%	772,409
Mar 24, 2026	75.85	75.85	73.80	74.82	74.82	0.05%	979,373
Mar 23, 2026	76.94	77.00	74.03	74.78	74.78	-3.56%	1,428,740
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