MotoMotion China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	43.37	43.50	41.20	41.88	41.88	-1.46%	3,488,295
May 28, 2026	43.87	44.48	41.95	42.50	42.50	-3.65%	1,625,331
May 27, 2026	45.09	45.37	43.66	44.11	44.11	-2.35%	1,767,375
May 26, 2026	43.67	45.98	43.28	45.17	45.17	4.02%	3,584,646
May 25, 2026	45.12	45.53	43.69	43.81	43.42	-2.58%	1,190,908
May 22, 2026	46.34	46.65	44.53	44.97	44.57	-2.24%	2,175,788
May 21, 2026	47.06	47.45	45.89	46.00	45.60	-2.24%	1,477,279
May 20, 2026	47.68	47.82	46.70	47.05	46.64	-1.31%	1,194,748
May 19, 2026	48.09	49.51	47.31	47.68	47.26	-1.04%	1,983,441
May 18, 2026	50.63	50.64	47.60	48.18	47.75	-4.85%	2,572,482
May 15, 2026	48.89	51.40	48.85	50.63	50.19	3.75%	2,321,037
May 14, 2026	49.35	50.54	48.31	48.80	48.37	-0.89%	2,112,753
May 13, 2026	50.62	50.62	48.46	49.24	48.81	-2.44%	2,033,169
May 12, 2026	51.18	51.73	49.74	50.47	50.03	-0.67%	1,648,081
May 11, 2026	51.15	51.39	50.37	50.81	50.36	0.43%	2,301,815
May 8, 2026	49.15	51.00	48.85	50.59	50.15	2.77%	2,337,899
May 7, 2026	47.97	50.00	47.85	49.23	48.80	2.43%	3,112,513
May 6, 2026	47.75	48.42	47.46	48.06	47.64	0.45%	2,773,505
Apr 30, 2026	48.46	48.65	47.58	47.85	47.43	-4.28%	4,856,344
Apr 29, 2026	56.07	56.07	47.54	49.99	49.55	-14.38%	9,929,007
Apr 28, 2026	56.45	58.79	55.60	58.38	57.86	3.38%	2,503,737
Apr 27, 2026	55.68	57.05	53.39	56.47	55.97	1.33%	3,330,943
Apr 24, 2026	55.42	56.69	54.38	55.73	55.24	1.16%	4,144,916
Apr 23, 2026	54.95	55.72	54.29	55.09	54.61	0.25%	1,335,816
Apr 22, 2026	56.20	56.89	54.50	54.95	54.47	-3.28%	2,048,745
Apr 21, 2026	57.29	58.14	56.29	56.82	56.32	-0.83%	1,402,956
Apr 20, 2026	56.71	57.76	54.78	57.29	56.79	1.10%	1,894,099
Apr 17, 2026	56.47	57.85	55.15	56.67	56.17	-0.28%	2,219,010
Apr 16, 2026	54.57	57.68	54.32	56.83	56.33	4.62%	2,425,236
Apr 15, 2026	54.62	55.00	53.69	54.32	53.85	-0.03%	1,743,926
Apr 14, 2026	54.54	54.96	53.62	54.34	53.86	0.41%	1,847,444
Apr 13, 2026	56.23	56.54	53.85	54.12	53.64	-3.76%	1,937,977
Apr 10, 2026	54.85	57.08	54.42	56.23	55.74	3.13%	1,990,829
Apr 9, 2026	56.18	56.68	54.31	54.52	54.04	-3.08%	1,731,911
Apr 8, 2026	55.22	57.31	54.87	56.25	55.76	3.29%	1,578,722
Apr 7, 2026	54.97	55.33	53.61	54.46	53.98	-1.13%	1,305,497
Apr 3, 2026	56.74	56.76	54.92	55.09	54.60	-3.05%	708,551
Apr 2, 2026	58.22	58.37	55.77	56.82	56.32	-1.99%	835,379
Apr 1, 2026	56.69	58.65	56.66	57.97	57.46	3.09%	1,044,237
Mar 31, 2026	57.00	57.43	56.17	56.23	55.74	-0.88%	717,224
Mar 30, 2026	56.80	57.52	56.55	56.73	56.23	-1.02%	950,726
Mar 27, 2026	56.52	57.68	56.52	57.32	56.81	0.43%	803,269