MotoMotion China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	37.50	38.28	36.33	36.68	36.68	-2.19%	3,713,146
Aug 7, 2026	35.75	37.66	34.83	37.50	37.50	5.10%	6,156,020
Aug 6, 2026	36.30	36.40	35.41	35.68	35.68	-1.71%	3,317,940
Aug 5, 2026	36.10	36.68	35.90	36.30	36.30	-	2,548,551
Aug 4, 2026	37.00	37.16	35.96	36.30	36.30	-1.60%	2,981,600
Aug 3, 2026	37.87	38.18	36.48	36.89	36.89	-2.10%	3,644,920
Jul 31, 2026	36.51	38.15	36.51	37.68	37.68	0.45%	3,644,683
Jul 30, 2026	37.89	39.68	37.43	37.51	37.51	-2.70%	4,651,447
Jul 29, 2026	35.60	39.36	35.40	38.55	38.55	8.71%	7,719,172
Jul 28, 2026	34.68	35.86	34.01	35.46	35.46	2.25%	3,064,991
Jul 27, 2026	34.71	35.59	33.90	34.68	34.68	-1.45%	4,298,210
Jul 24, 2026	35.20	35.90	34.27	35.19	35.19	1.47%	2,655,433
Jul 23, 2026	33.37	34.96	33.37	34.68	34.68	2.88%	1,877,993
Jul 22, 2026	33.75	34.10	32.90	33.71	33.71	-0.24%	2,581,687
Jul 21, 2026	33.99	35.55	33.71	33.79	33.79	-1.20%	4,162,006
Jul 20, 2026	33.40	35.25	33.28	34.20	34.20	2.12%	3,400,804
Jul 17, 2026	35.88	36.10	33.28	33.49	33.49	-5.32%	3,733,153
Jul 16, 2026	33.94	36.36	33.61	35.37	35.37	4.61%	4,163,651
Jul 15, 2026	32.77	34.00	32.39	33.81	33.81	3.71%	3,244,540
Jul 14, 2026	33.41	33.41	32.41	32.60	32.60	-1.57%	2,154,105
Jul 13, 2026	34.23	34.23	33.11	33.12	33.12	-2.67%	2,205,091
Jul 10, 2026	32.43	34.48	32.10	34.03	34.03	4.07%	2,875,531
Jul 9, 2026	33.55	33.78	32.31	32.70	32.70	-2.10%	1,944,560
Jul 8, 2026	34.43	34.74	33.26	33.40	33.40	-3.27%	2,042,737
Jul 7, 2026	35.34	35.68	34.05	34.53	34.53	-2.29%	2,299,350
Jul 6, 2026	35.11	35.97	34.88	35.34	35.34	0.74%	2,699,561
Jul 3, 2026	35.09	35.66	34.54	35.08	35.08	0.14%	2,677,334
Jul 2, 2026	35.60	36.50	34.84	35.03	35.03	0.03%	3,624,175
Jul 1, 2026	34.98	35.84	34.20	35.02	35.02	-0.14%	1,923,292
Jun 30, 2026	35.58	35.71	34.10	35.07	35.07	-1.38%	2,515,909
Jun 29, 2026	33.58	36.83	33.07	35.56	35.56	5.24%	5,317,137
Jun 26, 2026	34.23	34.30	33.20	33.79	33.79	-1.46%	2,197,382
Jun 25, 2026	35.56	35.58	34.06	34.29	34.29	-1.83%	1,923,920
Jun 24, 2026	36.07	36.07	34.82	34.93	34.93	-2.40%	1,959,997
Jun 23, 2026	35.77	36.56	35.36	35.79	35.79	0.73%	2,130,128
Jun 22, 2026	36.00	36.29	34.06	35.53	35.53	-1.74%	3,249,084
Jun 18, 2026	36.88	36.88	36.04	36.16	36.16	-1.01%	1,719,904
Jun 17, 2026	37.39	37.68	36.29	36.53	36.53	-2.66%	2,214,694
Jun 16, 2026	38.15	38.66	37.32	37.53	37.53	-1.86%	2,759,957
Jun 15, 2026	39.38	40.34	37.71	38.24	38.24	-3.19%	2,972,233
Jun 12, 2026	39.61	40.05	38.82	39.50	39.50	1.41%	1,223,612
Jun 11, 2026	39.12	39.47	38.41	38.95	38.95	-0.76%	1,343,850
Jun 10, 2026	39.43	39.84	38.70	39.25	39.25	-1.31%	1,431,961
Jun 9, 2026	40.38	41.07	39.00	39.77	39.77	-0.25%	1,867,516
Jun 8, 2026	41.87	41.98	39.63	39.87	39.87	-3.70%	2,343,684
Jun 5, 2026	40.18	42.09	40.18	41.40	41.40	2.73%	2,299,367
Jun 4, 2026	40.55	40.70	39.86	40.30	40.30	-0.98%	1,870,425
Jun 3, 2026	41.18	41.33	40.00	40.70	40.70	-1.17%	2,674,458
Jun 2, 2026	42.93	43.48	41.10	41.18	41.18	-3.63%	1,986,697
Jun 1, 2026	41.88	43.68	41.41	42.73	42.73	2.03%	2,611,937