Skip to main content
Motorcomm Electronic Technology Co., Ltd. (SHA:688515)
China flag China · Delayed Price · Currency is CNY
152.18
+22.03 (16.93%)
At close: Apr 29, 2026

SHA:688515 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026129.15156.18128.22152.18152.1816.93%8,838,716
Apr 28, 2026136.90137.84128.80130.15130.15-3.61%4,630,567
Apr 27, 2026133.00136.42132.05135.03135.031.25%2,584,441
Apr 24, 2026128.84135.64127.79133.36133.363.09%2,846,624
Apr 23, 2026132.00133.88127.06129.36129.36-2.37%2,085,135
Apr 22, 2026129.03132.50126.64132.50132.504.33%2,273,530
Apr 21, 2026129.53130.00125.25127.00127.00-2.37%1,921,215
Apr 20, 2026132.58134.00129.50130.08130.08-1.77%1,938,678
Apr 17, 2026128.87133.48127.88132.42132.422.68%2,299,451
Apr 16, 2026127.10129.52126.38128.97128.971.87%1,574,711
Apr 15, 2026127.50130.44126.14126.60126.600.12%1,777,460
Apr 14, 2026128.40129.69125.88126.45126.45-0.52%1,751,232
Apr 13, 2026126.00131.66126.00127.11127.11-0.23%1,579,393
Apr 10, 2026128.90130.98127.25127.40127.40-0.42%1,367,555
Apr 9, 2026127.50130.38127.00127.94127.94-0.95%1,521,021
Apr 8, 2026125.00129.50124.04129.17129.177.05%2,048,759
Apr 7, 2026117.58123.85117.58120.66120.662.87%1,470,963
Apr 3, 2026117.63119.35115.80117.29117.290.35%1,197,209
Apr 2, 2026120.38121.68115.58116.88116.88-4.04%1,483,883
Apr 1, 2026120.03123.50120.03121.80121.804.38%1,681,023
Mar 31, 2026120.00121.41116.51116.69116.69-3.67%1,085,524
Mar 30, 2026117.66122.30116.30121.13121.131.36%1,153,925
Mar 27, 2026117.23121.24115.68119.50119.500.15%1,073,942
Mar 26, 2026121.53122.96118.23119.32119.32-3.15%1,294,600
Mar 25, 2026120.76124.93120.76123.20123.201.96%1,368,482
Mar 24, 2026115.66122.02111.60120.83120.836.57%2,037,877
Mar 23, 2026118.50119.99112.00113.38113.38-6.82%2,052,930
Mar 20, 2026126.74127.50121.68121.68121.68-2.19%1,536,156
Mar 19, 2026124.00125.90123.25124.41124.41-1.26%1,500,002
Mar 18, 2026123.36126.70121.61126.00126.003.76%1,725,396
Mar 17, 2026127.00127.00121.33121.43121.43-4.22%1,751,479
Mar 16, 2026128.29128.88123.27126.78126.78-1.87%1,965,668
Mar 13, 2026125.92135.66122.98129.20129.201.22%2,952,217
Mar 12, 2026128.36132.00125.62127.64127.64-0.68%1,865,889
Mar 11, 2026134.10135.78128.47128.52128.52-3.48%2,267,624
Mar 10, 2026129.96135.21129.10133.16133.163.84%2,120,635
Mar 9, 2026123.96129.63120.65128.23128.23-1.32%2,323,311
Mar 6, 2026125.50133.49125.50129.95129.952.34%2,035,480
Mar 5, 2026129.98131.76125.50126.98126.98-0.04%2,148,016
Mar 4, 2026128.26133.67126.60127.03127.03-2.27%2,523,019
Mar 3, 2026139.75140.97129.23129.98129.98-6.92%3,453,237
Mar 2, 2026128.37140.50128.10139.64139.648.01%4,010,175
Feb 27, 2026129.10131.33125.88129.28129.28-2.08%1,831,489
Feb 26, 2026125.25133.29122.88132.03132.035.27%2,856,722
Feb 25, 2026126.03127.18123.21125.42125.42-0.48%1,456,100
Feb 24, 2026131.87131.87125.81126.03126.03-3.11%2,021,225
Feb 13, 2026124.10131.49123.00130.07130.074.28%3,060,153
Feb 12, 2026118.93125.08118.00124.73124.734.88%2,018,666
Feb 11, 2026117.13119.36116.55118.93118.930.61%1,276,969
Feb 10, 2026115.14119.51115.02118.21118.211.03%1,200,157
Feb 9, 2026118.64118.64115.70117.00117.000.17%1,410,445
Feb 6, 2026112.96119.56112.20116.80116.803.50%2,151,761
Feb 5, 2026111.65114.50111.00112.85112.850.40%1,410,766
Feb 4, 2026114.56114.98111.02112.40112.40-3.31%1,712,225
Feb 3, 2026115.93117.74114.25116.25116.251.84%1,320,632
Feb 2, 2026121.17121.38114.00114.15114.15-6.53%1,921,537
Jan 30, 2026117.72123.90116.66122.13122.132.30%2,226,984
Jan 29, 2026130.50130.63118.41119.38119.38-6.73%3,133,404
Jan 28, 2026127.96129.96124.50128.00128.00-0.68%2,796,926
Jan 27, 2026120.74129.98116.90128.87128.876.07%3,273,898
Jan 26, 2026125.41125.80119.88121.50121.50-3.57%2,625,440
Jan 23, 2026118.90126.00118.45126.00126.006.33%3,109,916
Jan 22, 2026121.08123.00116.66118.50118.50-0.92%1,896,467
Jan 21, 2026114.82120.39114.00119.60119.604.17%2,175,747
Jan 20, 2026116.39118.34113.77114.81114.81-1.35%1,940,219
Jan 19, 2026119.66120.00116.38116.38116.38-3.19%1,921,410
Jan 16, 2026114.00121.99112.60120.21120.215.49%3,221,987
Jan 15, 2026113.00114.85112.06113.95113.950.18%1,614,979
Jan 14, 2026114.48116.68111.80113.75113.750.46%2,143,426
Jan 13, 2026116.80117.23113.02113.23113.23-3.17%2,113,331
Jan 12, 2026118.88120.00115.80116.94116.94-0.86%2,009,779
Jan 9, 2026114.16119.17112.70117.95117.952.75%2,340,884
Jan 8, 2026109.45117.54108.36114.79114.794.82%2,609,947
Jan 7, 2026109.51110.66107.00109.51109.510.30%1,780,556
Jan 6, 2026106.50109.90105.20109.18109.183.12%1,895,512
Jan 5, 2026104.00106.00102.81105.88105.883.25%1,107,203
Dec 31, 2025104.96105.34101.50102.55102.55-1.83%1,144,581
Dec 30, 2025105.27106.34104.14104.46104.46-0.77%975,903
Dec 29, 2025105.53106.76105.00105.27105.27-0.59%1,116,500
Dec 26, 2025106.00108.58105.52105.89105.89-0.62%1,180,509
Dec 25, 2025105.67107.25104.28106.55106.550.65%1,243,595
Dec 24, 2025104.86106.84104.86105.86105.860.53%1,132,456
Dec 23, 2025105.66106.49103.58105.30105.30-0.76%1,518,483
Dec 22, 2025102.06109.33101.88106.11106.115.08%2,863,310
Dec 19, 2025100.81103.0099.66100.98100.980.96%1,465,981
Dec 18, 202598.50102.9698.07100.02100.020.11%1,347,469
Dec 17, 202598.42102.8896.7999.9199.910.96%1,410,603
Dec 16, 202598.50103.0097.0798.9698.962.01%1,634,969
Dec 15, 2025100.91100.9197.0097.0197.01-3.13%889,790
Dec 12, 202597.78100.8096.65100.14100.142.41%1,072,173
Dec 11, 2025100.80101.0797.6997.7897.78-3.47%1,046,368
Dec 10, 2025101.30101.9999.13101.30101.300.37%879,035
Dec 9, 2025102.03103.73100.50100.93100.93-1.98%713,228
Dec 8, 2025100.29103.83100.29102.97102.972.38%1,172,811
Dec 5, 2025100.30100.6398.10100.58100.581.04%683,647
Dec 4, 202599.05100.4897.5399.5499.540.36%630,461
Dec 3, 202599.76101.3198.5399.1899.18-1.32%835,873
Dec 2, 2025100.91102.4099.88100.51100.51-0.56%809,141
Dec 1, 2025102.84102.8899.55101.08101.08-1.71%1,244,240
Nov 28, 2025101.08104.3099.40102.84102.842.79%1,241,421