Shanghai Moons' Electric Co., Ltd. (SHA:603728)
China
· Delayed Price · Currency is CNY 58.45
+1.50 (2.63%)
Apr 29, 2026, 3:00 PM CST
Shanghai Moons' Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.10 | 58.50 | 56.57 | 56.95 | 56.95 | -1.33% | 4,984,831 |
| Apr 27, 2026 | 56.31 | 58.27 | 55.50 | 57.72 | 57.72 | 1.14% | 5,381,773 |
| Apr 24, 2026 | 57.46 | 57.87 | 56.64 | 57.07 | 57.07 | -0.71% | 4,116,886 |
| Apr 23, 2026 | 59.08 | 59.08 | 57.07 | 57.48 | 57.48 | -2.53% | 5,415,599 |
| Apr 22, 2026 | 58.11 | 59.05 | 58.02 | 58.97 | 58.97 | 0.65% | 3,834,812 |
| Apr 21, 2026 | 59.03 | 59.49 | 57.92 | 58.59 | 58.59 | -1.00% | 4,239,830 |
| Apr 20, 2026 | 60.00 | 60.19 | 59.07 | 59.18 | 59.18 | -0.80% | 4,892,736 |
| Apr 17, 2026 | 59.07 | 59.77 | 58.51 | 59.66 | 59.66 | 0.61% | 4,301,300 |
| Apr 16, 2026 | 59.51 | 59.99 | 58.63 | 59.30 | 59.30 | 1.25% | 4,482,600 |
| Apr 15, 2026 | 59.49 | 60.08 | 58.33 | 58.57 | 58.57 | -0.51% | 4,905,763 |
| Apr 14, 2026 | 58.80 | 59.07 | 58.10 | 58.87 | 58.87 | 1.48% | 4,204,944 |
| Apr 13, 2026 | 58.00 | 58.73 | 57.80 | 58.01 | 58.01 | -0.91% | 2,980,770 |
| Apr 10, 2026 | 57.60 | 59.36 | 57.60 | 58.54 | 58.54 | 2.15% | 4,412,581 |
| Apr 9, 2026 | 58.00 | 58.00 | 57.13 | 57.31 | 57.31 | -2.15% | 3,180,302 |
| Apr 8, 2026 | 56.30 | 58.62 | 56.17 | 58.57 | 58.57 | 6.36% | 6,477,600 |
| Apr 7, 2026 | 55.62 | 55.98 | 54.76 | 55.07 | 55.07 | -0.99% | 2,364,647 |
| Apr 3, 2026 | 56.52 | 56.75 | 55.60 | 55.62 | 55.62 | -1.59% | 2,416,140 |
| Apr 2, 2026 | 57.71 | 58.00 | 56.25 | 56.52 | 56.52 | -2.97% | 3,258,834 |
| Apr 1, 2026 | 57.95 | 58.35 | 57.51 | 58.25 | 58.25 | 2.23% | 3,839,783 |
| Mar 31, 2026 | 57.90 | 58.63 | 56.93 | 56.98 | 56.98 | -1.18% | 3,482,105 |
| Mar 30, 2026 | 57.00 | 57.98 | 56.63 | 57.66 | 57.66 | -0.21% | 2,997,695 |
| Mar 27, 2026 | 56.00 | 58.35 | 56.00 | 57.78 | 57.78 | 1.05% | 4,893,177 |
| Mar 26, 2026 | 58.01 | 59.28 | 57.05 | 57.18 | 57.18 | -0.35% | 5,148,140 |
| Mar 25, 2026 | 57.00 | 58.08 | 56.90 | 57.38 | 57.38 | 1.20% | 5,413,855 |
| Mar 24, 2026 | 58.18 | 58.50 | 54.83 | 56.70 | 56.70 | -1.46% | 7,462,060 |
| Mar 23, 2026 | 58.10 | 60.20 | 57.08 | 57.54 | 57.54 | 0.63% | 9,765,686 |
| Mar 20, 2026 | 58.18 | 58.87 | 57.11 | 57.18 | 57.18 | -1.72% | 3,724,216 |
| Mar 19, 2026 | 58.80 | 59.15 | 58.05 | 58.18 | 58.18 | -2.63% | 3,694,892 |
| Mar 18, 2026 | 59.50 | 59.89 | 58.68 | 59.75 | 59.75 | 1.07% | 3,878,973 |
| Mar 17, 2026 | 61.32 | 61.57 | 59.03 | 59.12 | 59.12 | -3.02% | 5,064,536 |
| Mar 16, 2026 | 61.38 | 61.38 | 60.25 | 60.96 | 60.96 | -0.91% | 3,321,914 |
| Mar 13, 2026 | 62.02 | 62.40 | 61.35 | 61.52 | 61.52 | -1.68% | 2,988,015 |
| Mar 12, 2026 | 63.12 | 63.55 | 62.10 | 62.57 | 62.57 | -0.87% | 3,720,317 |
| Mar 11, 2026 | 63.99 | 64.19 | 62.96 | 63.12 | 63.12 | -1.34% | 4,345,634 |
| Mar 10, 2026 | 62.99 | 64.10 | 62.89 | 63.98 | 63.98 | 2.70% | 5,807,560 |
| Mar 9, 2026 | 61.70 | 62.48 | 59.81 | 62.30 | 62.30 | -0.70% | 5,866,767 |
| Mar 6, 2026 | 62.37 | 63.09 | 62.01 | 62.74 | 62.74 | 0.43% | 2,866,330 |
| Mar 5, 2026 | 63.14 | 63.50 | 62.11 | 62.47 | 62.47 | 0.69% | 4,532,074 |
| Mar 4, 2026 | 61.60 | 63.19 | 61.50 | 62.04 | 62.04 | -0.91% | 5,057,286 |
| Mar 3, 2026 | 66.65 | 67.30 | 62.55 | 62.61 | 62.61 | -5.92% | 7,557,427 |
| Mar 2, 2026 | 67.07 | 68.00 | 66.50 | 66.55 | 66.55 | -3.73% | 6,931,499 |
| Feb 27, 2026 | 69.28 | 69.86 | 68.88 | 69.13 | 69.13 | -0.25% | 4,842,200 |
| Feb 26, 2026 | 70.48 | 70.83 | 68.81 | 69.30 | 69.30 | -1.66% | 6,329,028 |
| Feb 25, 2026 | 71.26 | 71.49 | 70.24 | 70.47 | 70.47 | -2.08% | 6,191,308 |
| Feb 24, 2026 | 74.73 | 74.73 | 71.00 | 71.97 | 71.97 | -0.68% | 10,416,992 |
| Feb 13, 2026 | 71.62 | 73.00 | 71.10 | 72.46 | 72.46 | 1.07% | 6,217,307 |
| Feb 12, 2026 | 70.12 | 71.87 | 70.11 | 71.69 | 71.69 | 1.85% | 4,540,138 |
| Feb 11, 2026 | 71.80 | 71.80 | 70.25 | 70.39 | 70.39 | -2.13% | 4,037,670 |
| Feb 10, 2026 | 71.19 | 72.38 | 70.86 | 71.92 | 71.92 | 1.05% | 5,658,145 |
| Feb 9, 2026 | 70.97 | 71.47 | 69.90 | 71.17 | 71.17 | 1.47% | 5,443,711 |
| Feb 6, 2026 | 66.92 | 71.19 | 66.66 | 70.14 | 70.14 | 3.70% | 9,015,802 |
| Feb 5, 2026 | 69.96 | 69.96 | 67.60 | 67.64 | 67.64 | -4.04% | 5,703,065 |
| Feb 4, 2026 | 70.01 | 70.49 | 68.81 | 70.49 | 70.49 | 0.14% | 4,642,078 |
| Feb 3, 2026 | 69.00 | 70.45 | 68.01 | 70.39 | 70.39 | 2.97% | 5,625,844 |
| Feb 2, 2026 | 69.60 | 70.97 | 68.32 | 68.36 | 68.36 | -1.95% | 6,775,060 |
| Jan 30, 2026 | 69.57 | 71.31 | 68.19 | 69.72 | 69.72 | -0.51% | 7,258,176 |
| Jan 29, 2026 | 71.64 | 73.55 | 70.00 | 70.08 | 70.08 | -1.81% | 7,917,048 |
| Jan 28, 2026 | 72.50 | 73.20 | 70.82 | 71.37 | 71.37 | -2.98% | 7,219,693 |
| Jan 27, 2026 | 72.33 | 73.90 | 69.63 | 73.56 | 73.56 | 0.85% | 10,030,420 |
| Jan 26, 2026 | 77.03 | 77.66 | 72.00 | 72.94 | 72.94 | -3.40% | 11,900,250 |
| Jan 23, 2026 | 74.60 | 76.76 | 73.60 | 75.51 | 75.51 | 1.21% | 11,633,280 |
| Jan 22, 2026 | 76.33 | 77.62 | 74.53 | 74.61 | 74.61 | -2.23% | 11,021,420 |
| Jan 21, 2026 | 74.70 | 76.67 | 74.32 | 76.31 | 76.31 | 1.77% | 12,384,452 |
| Jan 20, 2026 | 75.61 | 77.90 | 74.27 | 74.98 | 74.98 | -0.37% | 15,104,408 |
| Jan 19, 2026 | 74.39 | 76.46 | 73.17 | 75.26 | 75.26 | 2.19% | 15,555,180 |
| Jan 16, 2026 | 71.44 | 74.98 | 71.07 | 73.65 | 73.65 | 3.46% | 13,537,740 |
| Jan 15, 2026 | 71.75 | 72.38 | 70.28 | 71.19 | 71.19 | -0.95% | 7,496,055 |
| Jan 14, 2026 | 72.97 | 74.19 | 70.80 | 71.87 | 71.87 | -1.51% | 13,774,420 |
| Jan 13, 2026 | 73.90 | 75.88 | 72.04 | 72.97 | 72.97 | -1.26% | 14,011,990 |
| Jan 12, 2026 | 73.43 | 74.98 | 72.13 | 73.90 | 73.90 | 0.87% | 12,412,674 |
| Jan 9, 2026 | 71.68 | 74.00 | 71.48 | 73.26 | 73.26 | 1.78% | 11,715,100 |
| Jan 8, 2026 | 72.28 | 73.20 | 71.46 | 71.98 | 71.98 | -0.48% | 8,422,503 |
| Jan 7, 2026 | 71.61 | 73.20 | 71.02 | 72.33 | 72.33 | -0.45% | 11,449,960 |
| Jan 6, 2026 | 72.00 | 73.50 | 71.72 | 72.66 | 72.66 | 1.42% | 10,445,131 |
| Jan 5, 2026 | 71.28 | 72.76 | 70.93 | 71.64 | 71.64 | -0.98% | 10,823,970 |
| Dec 31, 2025 | 74.06 | 74.06 | 71.55 | 72.35 | 72.35 | -0.86% | 14,178,380 |
| Dec 30, 2025 | 66.88 | 73.89 | 66.88 | 72.98 | 72.98 | 8.23% | 21,506,700 |
| Dec 29, 2025 | 66.76 | 68.93 | 66.45 | 67.43 | 67.43 | 1.74% | 10,111,699 |
| Dec 26, 2025 | 67.24 | 67.55 | 65.67 | 66.28 | 66.28 | -0.60% | 7,735,469 |
| Dec 25, 2025 | 64.50 | 66.79 | 64.12 | 66.68 | 66.68 | 4.51% | 8,972,351 |
| Dec 24, 2025 | 63.32 | 64.20 | 63.30 | 63.80 | 63.80 | 0.08% | 3,913,520 |
| Dec 23, 2025 | 64.41 | 64.44 | 63.29 | 63.75 | 63.75 | -1.02% | 4,115,781 |
| Dec 22, 2025 | 63.11 | 65.00 | 62.67 | 64.41 | 64.41 | 3.69% | 7,568,563 |
| Dec 19, 2025 | 62.31 | 62.85 | 61.90 | 62.12 | 62.12 | 0.55% | 3,548,905 |
| Dec 18, 2025 | 62.00 | 62.98 | 61.75 | 61.78 | 61.78 | -1.33% | 4,326,886 |
| Dec 17, 2025 | 61.82 | 62.87 | 60.75 | 62.61 | 62.61 | 1.28% | 5,748,999 |
| Dec 16, 2025 | 64.03 | 64.28 | 61.82 | 61.82 | 61.82 | -3.93% | 5,354,320 |
| Dec 15, 2025 | 66.70 | 66.97 | 64.19 | 64.35 | 64.35 | -3.96% | 5,972,998 |
| Dec 12, 2025 | 66.66 | 67.37 | 65.76 | 67.00 | 67.00 | 0.24% | 5,780,502 |
| Dec 11, 2025 | 68.65 | 68.76 | 66.84 | 66.84 | 66.84 | -2.42% | 4,875,496 |
| Dec 10, 2025 | 68.54 | 68.94 | 67.71 | 68.50 | 68.50 | 0.10% | 4,587,467 |
| Dec 9, 2025 | 69.00 | 70.00 | 67.85 | 68.43 | 68.43 | -1.55% | 7,333,600 |
| Dec 8, 2025 | 68.70 | 69.91 | 67.73 | 69.51 | 69.51 | 1.25% | 8,450,907 |
| 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 |