MotoMotion China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	42.42	44.20	41.81	43.74	43.74	3.11%	6,553,347
Sep 18, 2026	41.30	43.98	40.62	42.42	42.42	4.20%	6,106,970
Sep 17, 2026	41.32	41.80	40.42	40.71	40.71	-1.95%	4,514,166
Sep 16, 2026	40.57	42.18	39.75	41.52	41.52	2.37%	6,154,783
Sep 15, 2026	36.36	41.51	36.00	40.56	40.56	12.54%	9,151,174
Sep 14, 2026	35.10	36.50	34.86	36.04	36.04	2.68%	2,873,391
Sep 11, 2026	35.35	36.23	34.51	35.10	35.10	-1.85%	2,693,271
Sep 10, 2026	36.19	36.48	34.60	35.76	35.76	-1.27%	3,589,439
Sep 9, 2026	37.26	37.46	35.90	36.22	36.22	-2.79%	2,178,555
Sep 8, 2026	38.07	38.20	37.21	37.26	37.26	-2.49%	2,237,720
Sep 7, 2026	38.03	38.74	37.24	38.21	38.21	0.55%	4,412,101
Sep 4, 2026	35.78	38.76	35.71	38.00	38.00	6.74%	4,534,691
Sep 3, 2026	36.13	36.60	35.44	35.60	35.60	-0.92%	2,221,570
Sep 2, 2026	37.22	37.49	35.91	35.93	35.93	-3.62%	2,106,339
Sep 1, 2026	36.63	37.64	36.36	37.28	37.28	1.30%	3,733,437
Aug 31, 2026	33.81	37.15	33.54	36.80	36.80	9.72%	6,712,803
Aug 28, 2026	33.74	34.13	33.35	33.54	33.54	-0.62%	1,759,800
Aug 27, 2026	33.50	33.78	33.12	33.75	33.75	0.57%	2,021,520
Aug 26, 2026	34.68	34.86	33.53	33.56	33.56	-3.12%	2,503,576
Aug 25, 2026	34.34	35.58	33.82	34.64	34.64	0.23%	2,605,044
Aug 24, 2026	34.48	35.39	34.23	34.56	34.56	-0.43%	1,638,932
Aug 21, 2026	34.63	34.98	33.80	34.71	34.71	-0.83%	3,393,343
Aug 20, 2026	35.00	35.80	34.04	35.00	35.00	-0.23%	3,768,102
Aug 19, 2026	34.60	36.84	34.36	35.08	35.08	1.21%	4,970,721
Aug 18, 2026	34.78	35.04	34.20	34.66	34.66	-0.35%	1,513,643
Aug 17, 2026	34.33	35.28	34.12	34.78	34.78	1.55%	1,702,990
Aug 14, 2026	35.00	35.14	34.01	34.25	34.25	-2.37%	2,043,390
Aug 13, 2026	35.72	35.92	35.06	35.08	35.08	-1.79%	1,903,127
Aug 12, 2026	36.13	36.26	35.54	35.72	35.72	-1.13%	2,244,486
Aug 11, 2026	36.56	36.66	35.78	36.13	36.13	-1.50%	2,423,743
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