MotoMotion China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	38.16	39.95	37.93	38.24	38.24	-0.52%	2,166,525
Oct 9, 2026	39.28	39.85	37.95	38.44	38.44	-1.96%	2,360,050
Oct 8, 2026	41.15	41.68	38.89	39.21	39.21	-4.85%	2,062,275
Sep 30, 2026	40.84	41.95	40.07	41.21	41.21	2.54%	2,825,805
Sep 29, 2026	40.90	41.26	39.65	40.19	40.19	-2.64%	3,004,622
Sep 28, 2026	42.14	42.86	41.05	41.28	41.28	-1.83%	2,700,928
Sep 24, 2026	43.40	44.80	41.61	42.05	42.05	-3.64%	4,726,491
Sep 23, 2026	44.00	44.80	43.12	44.14	43.64	0.64%	3,020,719
Sep 22, 2026	44.22	45.56	43.61	43.86	43.36	0.27%	4,896,643
Sep 21, 2026	42.42	44.20	41.81	43.74	43.24	3.11%	6,553,047
Sep 18, 2026	41.30	43.98	40.62	42.42	41.94	4.20%	6,106,970
Sep 17, 2026	41.32	41.80	40.42	40.71	40.25	-1.95%	4,514,166
Sep 16, 2026	40.57	42.18	39.75	41.52	41.05	2.37%	6,150,883
Sep 15, 2026	36.36	41.51	36.00	40.56	40.10	12.54%	9,151,174
Sep 14, 2026	35.10	36.50	34.86	36.04	35.63	2.68%	2,871,791
Sep 11, 2026	35.35	36.23	34.51	35.10	34.70	-1.85%	2,693,271
Sep 10, 2026	36.19	36.48	34.60	35.76	35.35	-1.27%	3,589,439
Sep 9, 2026	37.26	37.46	35.90	36.22	35.81	-2.79%	2,178,555
Sep 8, 2026	38.07	38.20	37.21	37.26	36.84	-2.49%	2,233,620
Sep 7, 2026	38.03	38.74	37.24	38.21	37.78	0.55%	4,411,801
Sep 4, 2026	35.78	38.76	35.71	38.00	37.57	6.74%	4,532,091
Sep 3, 2026	36.13	36.60	35.44	35.60	35.20	-0.92%	2,221,570
Sep 2, 2026	37.22	37.49	35.91	35.93	35.52	-3.62%	2,105,839
Sep 1, 2026	36.63	37.64	36.36	37.28	36.86	1.30%	3,733,437
Aug 31, 2026	33.81	37.15	33.54	36.80	36.38	9.72%	6,712,803
Aug 28, 2026	33.74	34.13	33.35	33.54	33.16	-0.62%	1,759,800
Aug 27, 2026	33.50	33.78	33.12	33.75	33.37	0.57%	2,021,120
Aug 26, 2026	34.68	34.86	33.53	33.56	33.18	-3.12%	2,503,576
Aug 25, 2026	34.34	35.58	33.82	34.64	34.25	0.23%	2,605,044
Aug 24, 2026	34.48	35.39	34.23	34.56	34.17	-0.43%	1,638,932
Aug 21, 2026	34.63	34.98	33.80	34.71	34.32	-0.83%	3,391,343
Aug 20, 2026	35.00	35.80	34.04	35.00	34.60	-0.23%	3,768,102
Aug 19, 2026	34.60	36.84	34.36	35.08	34.68	1.21%	4,970,721
Aug 18, 2026	34.78	35.04	34.20	34.66	34.27	-0.35%	1,513,643
Aug 17, 2026	34.33	35.28	34.12	34.78	34.39	1.55%	1,702,990
Aug 14, 2026	35.00	35.14	34.01	34.25	33.86	-2.37%	2,043,290
Aug 13, 2026	35.72	35.92	35.06	35.08	34.68	-1.79%	1,902,627
Aug 12, 2026	36.13	36.26	35.54	35.72	35.32	-1.13%	2,244,486
Aug 11, 2026	36.56	36.66	35.78	36.13	35.72	-1.50%	2,423,743
Aug 10, 2026	37.50	38.28	36.33	36.68	36.26	-2.19%	3,713,146
Aug 7, 2026	35.75	37.66	34.83	37.50	37.08	5.10%	6,156,020
Aug 6, 2026	36.30	36.40	35.41	35.68	35.28	-1.71%	3,315,740
Aug 5, 2026	36.10	36.68	35.90	36.30	35.89	-	2,548,551
Aug 4, 2026	37.00	37.16	35.96	36.30	35.89	-1.60%	2,981,600
Aug 3, 2026	37.87	38.18	36.48	36.89	36.47	-2.10%	3,644,920
Jul 31, 2026	36.51	38.15	36.51	37.68	37.25	0.45%	3,643,083
Jul 30, 2026	37.89	39.68	37.43	37.51	37.09	-2.70%	4,649,547
Jul 29, 2026	35.60	39.36	35.40	38.55	38.11	8.71%	7,719,072
Jul 28, 2026	34.68	35.86	34.01	35.46	35.06	2.25%	3,064,991
Jul 27, 2026	34.71	35.59	33.90	34.68	34.29	-1.45%	4,298,210