Shanghai Moons' Electric Co., Ltd. (SHA:603728)
China
· Delayed Price · Currency is CNY 68.65
+1.30 (1.93%)
Dec 5, 2025, 3:00 PM CST
Shanghai Moons' Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.00 | 68.88 | 66.60 | 68.65 | 68.65 | 1.93% | 9,049,249 |
| Dec 4, 2025 | 66.50 | 67.76 | 65.30 | 67.35 | 67.35 | 4.40% | 10,774,770 |
| Dec 3, 2025 | 65.75 | 66.29 | 64.33 | 64.51 | 64.51 | -1.42% | 2,989,600 |
| Dec 2, 2025 | 67.62 | 67.66 | 65.20 | 65.44 | 65.44 | -3.22% | 4,673,371 |
| Dec 1, 2025 | 66.50 | 67.85 | 66.30 | 67.62 | 67.62 | 2.01% | 6,018,176 |
| Nov 28, 2025 | 65.50 | 66.46 | 64.60 | 66.29 | 66.29 | 0.97% | 4,367,488 |
| Nov 27, 2025 | 66.29 | 67.23 | 65.60 | 65.65 | 65.65 | -0.97% | 3,964,243 |
| Nov 26, 2025 | 65.50 | 67.00 | 65.00 | 66.29 | 66.29 | 1.01% | 5,260,975 |
| Nov 25, 2025 | 66.01 | 67.30 | 65.55 | 65.63 | 65.63 | -0.62% | 5,467,021 |
| Nov 24, 2025 | 64.65 | 66.10 | 63.50 | 66.04 | 66.04 | 2.17% | 4,704,850 |
| Nov 21, 2025 | 62.71 | 65.86 | 62.68 | 64.64 | 64.64 | 1.43% | 7,618,055 |
| Nov 20, 2025 | 65.70 | 65.99 | 63.68 | 63.73 | 63.73 | -2.25% | 3,898,364 |
| Nov 19, 2025 | 66.67 | 66.88 | 65.13 | 65.20 | 65.20 | -2.01% | 3,045,203 |
| Nov 18, 2025 | 66.34 | 67.26 | 65.62 | 66.54 | 66.54 | -0.43% | 4,258,433 |
| Nov 17, 2025 | 65.67 | 67.72 | 65.00 | 66.83 | 66.83 | 0.77% | 4,862,581 |
| Nov 14, 2025 | 65.16 | 67.88 | 64.47 | 66.32 | 66.32 | 0.48% | 6,169,800 |
| Nov 13, 2025 | 64.99 | 66.50 | 64.85 | 66.00 | 66.00 | 0.89% | 3,766,682 |
| Nov 12, 2025 | 67.28 | 67.49 | 65.00 | 65.42 | 65.42 | -3.10% | 5,061,374 |
| Nov 11, 2025 | 68.38 | 69.18 | 67.12 | 67.51 | 67.51 | -0.92% | 4,441,117 |
| Nov 10, 2025 | 70.00 | 70.40 | 68.00 | 68.14 | 68.14 | -2.88% | 5,892,899 |
| Nov 7, 2025 | 71.60 | 71.78 | 69.90 | 70.16 | 70.16 | -1.90% | 6,244,948 |
| Nov 6, 2025 | 68.96 | 71.78 | 68.04 | 71.52 | 71.52 | 4.93% | 10,804,460 |
| Nov 5, 2025 | 68.00 | 69.25 | 67.38 | 68.16 | 68.16 | -1.73% | 5,004,511 |
| Nov 4, 2025 | 71.88 | 71.90 | 68.93 | 69.36 | 69.36 | -3.33% | 7,243,521 |
| Nov 3, 2025 | 73.72 | 73.79 | 71.18 | 71.75 | 71.75 | -2.18% | 8,356,523 |
| Oct 31, 2025 | 70.96 | 74.27 | 70.74 | 73.35 | 73.35 | 2.46% | 12,127,610 |
| Oct 30, 2025 | 72.50 | 74.30 | 71.58 | 71.59 | 71.59 | -0.87% | 10,373,780 |
| Oct 29, 2025 | 72.33 | 73.06 | 71.11 | 72.22 | 72.22 | 0.33% | 8,841,522 |
| Oct 28, 2025 | 71.42 | 73.24 | 70.88 | 71.98 | 71.98 | 0.81% | 10,793,610 |
| Oct 27, 2025 | 71.72 | 71.89 | 69.58 | 71.40 | 71.40 | 0.96% | 10,184,140 |
| Oct 24, 2025 | 70.45 | 71.22 | 69.74 | 70.72 | 70.72 | 1.96% | 8,782,538 |
| Oct 23, 2025 | 69.50 | 69.66 | 67.80 | 69.36 | 69.36 | -1.03% | 5,584,797 |
| Oct 22, 2025 | 69.84 | 71.00 | 68.86 | 70.08 | 70.08 | 0.59% | 7,999,966 |
| Oct 21, 2025 | 70.05 | 70.26 | 68.55 | 69.67 | 69.67 | -0.20% | 9,142,614 |
| Oct 20, 2025 | 68.10 | 71.93 | 67.68 | 69.81 | 69.81 | 4.13% | 12,507,240 |
| Oct 17, 2025 | 69.64 | 69.78 | 67.00 | 67.04 | 67.04 | -4.34% | 7,750,719 |
| Oct 16, 2025 | 70.00 | 70.87 | 69.80 | 70.08 | 70.08 | -1.64% | 7,152,293 |
| Oct 15, 2025 | 68.80 | 72.41 | 67.92 | 71.25 | 71.25 | 4.59% | 13,721,980 |
| Oct 14, 2025 | 73.90 | 74.40 | 67.58 | 68.12 | 68.12 | -7.36% | 16,144,030 |
| Oct 13, 2025 | 71.00 | 74.46 | 71.00 | 73.53 | 73.53 | -6.36% | 16,827,290 |
| Oct 10, 2025 | 82.28 | 84.38 | 77.80 | 78.52 | 78.52 | -4.57% | 19,775,340 |
| Oct 9, 2025 | 84.00 | 84.18 | 80.03 | 82.28 | 82.28 | -2.79% | 16,412,240 |
| Sep 30, 2025 | 82.78 | 86.40 | 81.20 | 84.64 | 84.64 | 3.47% | 23,000,090 |
| Sep 29, 2025 | 80.35 | 82.50 | 79.49 | 81.80 | 81.80 | 2.91% | 19,414,810 |
| Sep 26, 2025 | 83.60 | 84.00 | 79.38 | 79.49 | 79.49 | -5.00% | 19,520,850 |
| Sep 25, 2025 | 81.75 | 88.00 | 79.88 | 83.67 | 83.67 | 4.18% | 34,708,410 |
| Sep 24, 2025 | 73.01 | 80.31 | 71.71 | 80.31 | 80.31 | 10.00% | 28,102,990 |
| Sep 23, 2025 | 73.49 | 73.91 | 71.00 | 73.01 | 73.01 | -0.65% | 12,903,030 |
| Sep 22, 2025 | 72.37 | 73.76 | 72.08 | 73.49 | 73.49 | 1.55% | 12,102,140 |
| Sep 19, 2025 | 75.00 | 75.45 | 72.01 | 72.37 | 72.37 | -6.09% | 20,213,420 |
| Sep 18, 2025 | 78.14 | 80.79 | 73.80 | 77.06 | 77.06 | -1.38% | 30,811,350 |
| Sep 17, 2025 | 78.18 | 81.58 | 77.00 | 78.14 | 78.14 | -0.01% | 27,925,840 |
| Sep 16, 2025 | 74.35 | 79.20 | 73.08 | 78.15 | 78.15 | 6.05% | 25,500,600 |
| Sep 15, 2025 | 71.20 | 75.38 | 71.20 | 73.69 | 73.69 | 2.49% | 22,212,470 |
| Sep 12, 2025 | 72.45 | 74.29 | 71.00 | 71.90 | 71.90 | -0.50% | 24,441,340 |
| Sep 11, 2025 | 68.50 | 72.54 | 68.41 | 72.26 | 72.26 | 4.89% | 28,436,420 |
| Sep 10, 2025 | 67.05 | 70.50 | 67.00 | 68.89 | 68.89 | 0.82% | 21,945,190 |
| Sep 9, 2025 | 69.00 | 71.21 | 68.01 | 68.33 | 68.33 | -0.76% | 35,672,050 |
| Sep 8, 2025 | 63.96 | 68.85 | 63.96 | 68.85 | 68.85 | 10.00% | 22,614,250 |
| Sep 5, 2025 | 60.42 | 62.65 | 60.03 | 62.59 | 62.59 | 3.32% | 9,538,672 |
| Sep 4, 2025 | 64.24 | 64.30 | 59.32 | 60.58 | 60.58 | -4.93% | 12,194,410 |
| Sep 3, 2025 | 66.64 | 66.80 | 62.80 | 63.72 | 63.72 | -3.07% | 14,391,440 |
| Sep 2, 2025 | 63.41 | 67.00 | 60.68 | 65.74 | 65.74 | 3.71% | 24,499,790 |
| Sep 1, 2025 | 63.60 | 64.45 | 62.15 | 63.39 | 63.39 | -1.61% | 11,288,570 |
| Aug 29, 2025 | 64.90 | 65.88 | 63.20 | 64.43 | 64.43 | -0.11% | 9,426,450 |
| Aug 28, 2025 | 63.32 | 64.67 | 62.30 | 64.50 | 64.50 | 1.13% | 12,029,400 |
| Aug 27, 2025 | 65.21 | 66.77 | 63.71 | 63.78 | 63.78 | -2.18% | 13,368,480 |
| Aug 26, 2025 | 66.06 | 66.45 | 65.16 | 65.20 | 65.20 | -2.31% | 11,578,310 |
| Aug 25, 2025 | 66.01 | 67.38 | 65.80 | 66.74 | 66.74 | 1.40% | 13,549,840 |
| Aug 22, 2025 | 64.90 | 65.93 | 64.30 | 65.82 | 65.82 | 1.31% | 12,018,660 |
| Aug 21, 2025 | 65.42 | 66.54 | 64.68 | 64.97 | 64.97 | -0.63% | 12,048,350 |
| Aug 20, 2025 | 65.15 | 66.00 | 64.10 | 65.38 | 65.38 | 0.29% | 13,608,220 |
| Aug 19, 2025 | 63.38 | 67.03 | 62.15 | 65.19 | 65.19 | 2.92% | 21,346,630 |
| Aug 18, 2025 | 62.98 | 63.98 | 62.06 | 63.34 | 63.34 | 1.05% | 14,799,580 |
| Aug 15, 2025 | 61.47 | 62.88 | 61.26 | 62.68 | 62.68 | 1.54% | 15,251,510 |
| Aug 14, 2025 | 60.35 | 63.20 | 58.77 | 61.73 | 61.73 | 2.52% | 17,497,450 |
| Aug 13, 2025 | 59.80 | 60.58 | 59.12 | 60.21 | 60.21 | 1.01% | 8,673,890 |
| Aug 12, 2025 | 60.57 | 60.97 | 59.00 | 59.61 | 59.61 | -1.39% | 11,010,080 |
| Aug 11, 2025 | 60.40 | 61.54 | 60.40 | 60.45 | 60.45 | 0.08% | 7,903,546 |
| Aug 8, 2025 | 61.79 | 61.83 | 60.37 | 60.40 | 60.40 | -2.55% | 6,476,616 |
| Aug 7, 2025 | 62.86 | 62.86 | 61.71 | 61.98 | 61.98 | -1.23% | 9,389,527 |
| Aug 6, 2025 | 60.80 | 63.34 | 60.11 | 62.75 | 62.75 | 3.93% | 16,659,030 |
| Aug 5, 2025 | 60.22 | 60.54 | 59.68 | 60.38 | 60.38 | 0.33% | 7,124,445 |
| Aug 4, 2025 | 57.75 | 60.18 | 57.70 | 60.18 | 60.18 | 3.69% | 8,564,761 |
| Aug 1, 2025 | 58.89 | 59.57 | 57.59 | 58.04 | 58.04 | -1.46% | 6,438,865 |
| Jul 31, 2025 | 58.30 | 60.44 | 58.29 | 58.90 | 58.90 | 0.56% | 9,444,496 |
| Jul 30, 2025 | 59.29 | 59.31 | 58.14 | 58.57 | 58.57 | -1.36% | 6,307,779 |
| Jul 29, 2025 | 59.58 | 59.95 | 58.65 | 59.38 | 59.38 | -1.23% | 8,539,988 |
| Jul 28, 2025 | 60.65 | 61.30 | 60.09 | 60.12 | 60.12 | -0.38% | 6,331,411 |
| Jul 25, 2025 | 60.50 | 60.68 | 59.70 | 60.35 | 60.35 | 0.13% | 6,902,860 |
| Jul 24, 2025 | 59.80 | 61.15 | 59.51 | 60.27 | 60.27 | 0.20% | 7,868,016 |
| Jul 23, 2025 | 61.30 | 61.56 | 59.80 | 60.15 | 60.15 | -2.86% | 10,078,650 |
| Jul 22, 2025 | 62.00 | 62.96 | 61.38 | 61.92 | 61.92 | -1.70% | 12,004,220 |
| Jul 21, 2025 | 60.98 | 64.78 | 60.06 | 62.99 | 62.99 | 6.71% | 18,582,930 |
| Jul 18, 2025 | 58.85 | 59.30 | 58.40 | 59.03 | 59.03 | 0.29% | 7,309,900 |
| Jul 17, 2025 | 58.64 | 59.57 | 57.90 | 58.86 | 58.86 | -0.05% | 11,004,840 |
| Jul 16, 2025 | 57.36 | 59.26 | 57.06 | 58.89 | 58.89 | 2.95% | 14,379,990 |
| Jul 15, 2025 | 57.71 | 57.71 | 56.18 | 57.20 | 57.20 | -0.07% | 7,825,000 |
| Jul 14, 2025 | 55.97 | 57.64 | 55.76 | 57.24 | 57.24 | 2.75% | 11,627,060 |
| Jul 11, 2025 | 54.03 | 56.50 | 53.75 | 55.71 | 55.71 | 3.09% | 9,788,350 |