Motorcomm Electronic Technology Co., Ltd. (SHA:688515)
China
· Delayed Price · Currency is CNY 128.23
-1.72 (-1.32%)
At close: Mar 9, 2026
SHA:688515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 123.96 | 129.63 | 120.65 | 128.23 | 128.23 | -1.32% | 2,323,311 |
| Mar 6, 2026 | 125.50 | 133.49 | 125.50 | 129.95 | 129.95 | 2.34% | 2,035,480 |
| Mar 5, 2026 | 129.98 | 131.76 | 125.50 | 126.98 | 126.98 | -0.04% | 2,148,016 |
| Mar 4, 2026 | 128.26 | 133.67 | 126.60 | 127.03 | 127.03 | -2.27% | 2,523,019 |
| Mar 3, 2026 | 139.75 | 140.97 | 129.23 | 129.98 | 129.98 | -6.92% | 3,453,237 |
| Mar 2, 2026 | 128.37 | 140.50 | 128.10 | 139.64 | 139.64 | 8.01% | 4,010,175 |
| Feb 27, 2026 | 129.10 | 131.33 | 125.88 | 129.28 | 129.28 | -2.08% | 1,831,489 |
| Feb 26, 2026 | 125.25 | 133.29 | 122.88 | 132.03 | 132.03 | 5.27% | 2,856,722 |
| Feb 25, 2026 | 126.03 | 127.18 | 123.21 | 125.42 | 125.42 | -0.48% | 1,456,100 |
| Feb 24, 2026 | 131.87 | 131.87 | 125.81 | 126.03 | 126.03 | -3.11% | 2,021,225 |
| Feb 13, 2026 | 124.10 | 131.49 | 123.00 | 130.07 | 130.07 | 4.28% | 3,060,153 |
| Feb 12, 2026 | 118.93 | 125.08 | 118.00 | 124.73 | 124.73 | 4.88% | 2,018,666 |
| Feb 11, 2026 | 117.13 | 119.36 | 116.55 | 118.93 | 118.93 | 0.61% | 1,276,969 |
| Feb 10, 2026 | 115.14 | 119.51 | 115.02 | 118.21 | 118.21 | 1.03% | 1,200,157 |
| Feb 9, 2026 | 118.64 | 118.64 | 115.70 | 117.00 | 117.00 | 0.17% | 1,410,445 |
| Feb 6, 2026 | 112.96 | 119.56 | 112.20 | 116.80 | 116.80 | 3.50% | 2,151,761 |
| Feb 5, 2026 | 111.65 | 114.50 | 111.00 | 112.85 | 112.85 | 0.40% | 1,410,766 |
| Feb 4, 2026 | 114.56 | 114.98 | 111.02 | 112.40 | 112.40 | -3.31% | 1,712,225 |
| Feb 3, 2026 | 115.93 | 117.74 | 114.25 | 116.25 | 116.25 | 1.84% | 1,320,632 |
| Feb 2, 2026 | 121.17 | 121.38 | 114.00 | 114.15 | 114.15 | -6.53% | 1,921,537 |
| Jan 30, 2026 | 117.72 | 123.90 | 116.66 | 122.13 | 122.13 | 2.30% | 2,226,984 |
| Jan 29, 2026 | 130.50 | 130.63 | 118.41 | 119.38 | 119.38 | -6.73% | 3,133,404 |
| Jan 28, 2026 | 127.96 | 129.96 | 124.50 | 128.00 | 128.00 | -0.68% | 2,796,926 |
| Jan 27, 2026 | 120.74 | 129.98 | 116.90 | 128.87 | 128.87 | 6.07% | 3,273,898 |
| Jan 26, 2026 | 125.41 | 125.80 | 119.88 | 121.50 | 121.50 | -3.57% | 2,625,440 |
| Jan 23, 2026 | 118.90 | 126.00 | 118.45 | 126.00 | 126.00 | 6.33% | 3,109,916 |
| Jan 22, 2026 | 121.08 | 123.00 | 116.66 | 118.50 | 118.50 | -0.92% | 1,896,467 |
| Jan 21, 2026 | 114.82 | 120.39 | 114.00 | 119.60 | 119.60 | 4.17% | 2,175,747 |
| Jan 20, 2026 | 116.39 | 118.34 | 113.77 | 114.81 | 114.81 | -1.35% | 1,940,219 |
| Jan 19, 2026 | 119.66 | 120.00 | 116.38 | 116.38 | 116.38 | -3.19% | 1,921,410 |
| Jan 16, 2026 | 114.00 | 121.99 | 112.60 | 120.21 | 120.21 | 5.49% | 3,221,987 |
| Jan 15, 2026 | 113.00 | 114.85 | 112.06 | 113.95 | 113.95 | 0.18% | 1,614,979 |
| Jan 14, 2026 | 114.48 | 116.68 | 111.80 | 113.75 | 113.75 | 0.46% | 2,143,426 |
| Jan 13, 2026 | 116.80 | 117.23 | 113.02 | 113.23 | 113.23 | -3.17% | 2,113,331 |
| Jan 12, 2026 | 118.88 | 120.00 | 115.80 | 116.94 | 116.94 | -0.86% | 2,009,779 |
| Jan 9, 2026 | 114.16 | 119.17 | 112.70 | 117.95 | 117.95 | 2.75% | 2,340,884 |
| Jan 8, 2026 | 109.45 | 117.54 | 108.36 | 114.79 | 114.79 | 4.82% | 2,609,947 |
| Jan 7, 2026 | 109.51 | 110.66 | 107.00 | 109.51 | 109.51 | 0.30% | 1,780,556 |
| Jan 6, 2026 | 106.50 | 109.90 | 105.20 | 109.18 | 109.18 | 3.12% | 1,895,512 |
| Jan 5, 2026 | 104.00 | 106.00 | 102.81 | 105.88 | 105.88 | 3.25% | 1,107,203 |
| Dec 31, 2025 | 104.96 | 105.34 | 101.50 | 102.55 | 102.55 | -1.83% | 1,144,581 |
| Dec 30, 2025 | 105.27 | 106.34 | 104.14 | 104.46 | 104.46 | -0.77% | 975,903 |
| Dec 29, 2025 | 105.53 | 106.76 | 105.00 | 105.27 | 105.27 | -0.59% | 1,116,500 |
| Dec 26, 2025 | 106.00 | 108.58 | 105.52 | 105.89 | 105.89 | -0.62% | 1,180,509 |
| Dec 25, 2025 | 105.67 | 107.25 | 104.28 | 106.55 | 106.55 | 0.65% | 1,243,595 |
| Dec 24, 2025 | 104.86 | 106.84 | 104.86 | 105.86 | 105.86 | 0.53% | 1,132,456 |
| Dec 23, 2025 | 105.66 | 106.49 | 103.58 | 105.30 | 105.30 | -0.76% | 1,518,483 |
| Dec 22, 2025 | 102.06 | 109.33 | 101.88 | 106.11 | 106.11 | 5.08% | 2,863,310 |
| Dec 19, 2025 | 100.81 | 103.00 | 99.66 | 100.98 | 100.98 | 0.96% | 1,465,981 |
| Dec 18, 2025 | 98.50 | 102.96 | 98.07 | 100.02 | 100.02 | 0.11% | 1,347,469 |
| Dec 17, 2025 | 98.42 | 102.88 | 96.79 | 99.91 | 99.91 | 0.96% | 1,410,603 |
| Dec 16, 2025 | 98.50 | 103.00 | 97.07 | 98.96 | 98.96 | 2.01% | 1,634,969 |
| Dec 15, 2025 | 100.91 | 100.91 | 97.00 | 97.01 | 97.01 | -3.13% | 889,790 |
| Dec 12, 2025 | 97.78 | 100.80 | 96.65 | 100.14 | 100.14 | 2.41% | 1,072,173 |
| Dec 11, 2025 | 100.80 | 101.07 | 97.69 | 97.78 | 97.78 | -3.47% | 1,046,368 |
| Dec 10, 2025 | 101.30 | 101.99 | 99.13 | 101.30 | 101.30 | 0.37% | 879,035 |
| Dec 9, 2025 | 102.03 | 103.73 | 100.50 | 100.93 | 100.93 | -1.98% | 713,228 |
| Dec 8, 2025 | 100.29 | 103.83 | 100.29 | 102.97 | 102.97 | 2.38% | 1,172,811 |
| Dec 5, 2025 | 100.30 | 100.63 | 98.10 | 100.58 | 100.58 | 1.04% | 683,647 |
| Dec 4, 2025 | 99.05 | 100.48 | 97.53 | 99.54 | 99.54 | 0.36% | 630,461 |
| Dec 3, 2025 | 99.76 | 101.31 | 98.53 | 99.18 | 99.18 | -1.32% | 835,873 |
| Dec 2, 2025 | 100.91 | 102.40 | 99.88 | 100.51 | 100.51 | -0.56% | 809,141 |
| Dec 1, 2025 | 102.84 | 102.88 | 99.55 | 101.08 | 101.08 | -1.71% | 1,244,240 |
| Nov 28, 2025 | 101.08 | 104.30 | 99.40 | 102.84 | 102.84 | 2.79% | 1,241,421 |
| Nov 27, 2025 | 100.18 | 102.45 | 100.05 | 100.05 | 100.05 | 0.10% | 1,019,537 |
| Nov 26, 2025 | 98.52 | 101.35 | 98.52 | 99.95 | 99.95 | 0.83% | 867,442 |
| Nov 25, 2025 | 97.68 | 100.70 | 96.71 | 99.13 | 99.13 | 2.39% | 1,056,485 |
| Nov 24, 2025 | 94.91 | 97.35 | 94.07 | 96.82 | 96.82 | 2.54% | 945,433 |
| Nov 21, 2025 | 99.00 | 99.46 | 94.38 | 94.42 | 94.42 | -5.11% | 1,673,950 |
| Nov 20, 2025 | 102.45 | 102.45 | 98.58 | 99.50 | 99.50 | -2.04% | 833,998 |
| Nov 19, 2025 | 99.81 | 102.60 | 99.81 | 101.57 | 101.57 | 1.75% | 1,468,599 |
| Nov 18, 2025 | 99.81 | 101.25 | 98.54 | 99.82 | 99.82 | 0.01% | 759,008 |
| Nov 17, 2025 | 100.10 | 101.20 | 99.44 | 99.81 | 99.81 | -0.19% | 864,514 |
| Nov 14, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -3.74% | 1,169,202 |
| Nov 13, 2025 | 104.24 | 105.30 | 103.13 | 103.88 | 103.88 | -0.34% | 1,218,401 |
| Nov 12, 2025 | 104.00 | 105.49 | 102.50 | 104.23 | 104.23 | 0.65% | 1,079,669 |
| Nov 11, 2025 | 105.35 | 109.80 | 103.41 | 103.56 | 103.56 | -1.00% | 1,725,647 |
| Nov 10, 2025 | 106.87 | 108.50 | 103.11 | 104.61 | 104.61 | -1.65% | 1,604,944 |
| Nov 7, 2025 | 107.58 | 108.19 | 105.38 | 106.36 | 106.36 | -1.15% | 1,524,821 |
| Nov 6, 2025 | 108.88 | 109.20 | 106.88 | 107.60 | 107.60 | 0.19% | 1,547,641 |
| Nov 5, 2025 | 108.38 | 110.44 | 105.00 | 107.40 | 107.40 | -2.77% | 1,495,963 |
| Nov 4, 2025 | 112.00 | 114.98 | 109.69 | 110.46 | 110.46 | -1.46% | 1,366,095 |
| Nov 3, 2025 | 114.30 | 114.30 | 107.17 | 112.10 | 112.10 | -2.18% | 2,365,515 |
| Oct 31, 2025 | 118.70 | 118.99 | 114.14 | 114.60 | 114.60 | -3.94% | 2,136,361 |
| Oct 30, 2025 | 118.31 | 121.21 | 116.80 | 119.30 | 119.30 | 1.45% | 1,708,935 |
| Oct 29, 2025 | 116.59 | 119.16 | 116.02 | 117.60 | 117.60 | 0.87% | 1,161,255 |
| Oct 28, 2025 | 115.51 | 117.99 | 114.82 | 116.59 | 116.59 | -0.29% | 1,056,931 |
| Oct 27, 2025 | 115.00 | 117.28 | 112.02 | 116.93 | 116.93 | 2.95% | 1,853,441 |
| Oct 24, 2025 | 108.79 | 114.88 | 108.39 | 113.58 | 113.58 | 4.92% | 1,723,024 |
| Oct 23, 2025 | 108.65 | 109.99 | 105.80 | 108.25 | 108.25 | -2.12% | 1,033,586 |
| Oct 22, 2025 | 108.10 | 112.90 | 107.57 | 110.60 | 110.60 | 1.48% | 1,788,622 |
| Oct 21, 2025 | 106.77 | 110.99 | 106.77 | 108.99 | 108.99 | 2.09% | 1,622,823 |
| Oct 20, 2025 | 107.50 | 109.20 | 105.71 | 106.76 | 106.76 | 1.18% | 1,199,608 |
| Oct 17, 2025 | 112.50 | 114.50 | 104.94 | 105.51 | 105.51 | -6.96% | 2,259,654 |
| Oct 16, 2025 | 115.53 | 117.39 | 112.42 | 113.40 | 113.40 | -2.38% | 1,781,079 |
| Oct 15, 2025 | 116.60 | 118.72 | 113.30 | 116.16 | 116.16 | -1.39% | 1,920,491 |
| Oct 14, 2025 | 119.50 | 127.31 | 117.07 | 117.80 | 117.80 | -0.07% | 3,641,428 |
| Oct 13, 2025 | 111.00 | 120.80 | 110.35 | 117.88 | 117.88 | 2.56% | 2,866,814 |
| Oct 10, 2025 | 119.92 | 122.79 | 114.23 | 114.94 | 114.94 | -5.56% | 2,402,576 |
| Oct 9, 2025 | 124.15 | 124.20 | 119.88 | 121.71 | 121.71 | 0.19% | 2,623,126 |