Skip to main content
Motic (Xiamen) Electric Group Co.,Ltd (SHE:300341)
China flag China · Delayed Price · Currency is CNY
15.39
+0.85 (5.85%)
Apr 29, 2026, 3:04 PM CST

SHE:300341 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.9515.6414.8115.39-5.85%10,376,900
Apr 28, 202614.8415.0914.4514.5414.54-3.00%4,961,200
Apr 27, 202614.7915.1114.5414.9914.991.35%6,053,169
Apr 24, 202614.9515.0514.6714.7914.79-1.53%5,014,786
Apr 23, 202615.1815.4714.9715.0215.02-0.99%4,465,064
Apr 22, 202615.1515.3015.0215.1715.17-0.26%3,211,788
Apr 21, 202615.2115.3315.1015.2115.21-0.52%3,482,677
Apr 20, 202615.1715.4215.1015.2915.291.33%4,256,000
Apr 17, 202614.9615.1714.8515.0915.090.40%4,095,602
Apr 16, 202614.9815.0914.7815.0315.030.67%4,260,017
Apr 15, 202614.8115.2914.7114.9314.931.29%8,516,915
Apr 14, 202614.7214.8514.6414.7414.740.96%3,524,465
Apr 13, 202614.6714.7614.5614.6014.60-0.75%3,391,404
Apr 10, 202614.6014.8614.5314.7114.711.31%3,939,300
Apr 9, 202614.6014.8714.4614.5214.52-0.95%6,280,300
Apr 8, 202614.4414.6814.4114.6614.663.24%5,200,608
Apr 7, 202614.0114.2513.8514.2014.202.31%4,414,990
Apr 3, 202614.2214.2213.7513.8813.88-2.05%4,914,300
Apr 2, 202614.3614.4014.0814.1714.17-1.60%3,580,708
Apr 1, 202614.3914.4914.2314.4014.401.77%3,881,765
Mar 31, 202614.2814.5114.1214.1514.15-1.05%3,426,064
Mar 30, 202614.2814.3714.0314.3014.30-1.04%3,675,609
Mar 27, 202613.8514.4813.7614.4514.452.56%4,575,704
Mar 26, 202614.4414.5613.9914.0914.09-2.42%4,293,624
Mar 25, 202614.3714.6214.3514.4414.440.91%4,786,535
Mar 24, 202614.1714.3413.9014.3114.313.17%5,380,572
Mar 23, 202614.7014.7013.7513.8713.87-6.79%8,208,182
Mar 20, 202615.4815.6114.8814.8814.88-3.31%5,437,586
Mar 19, 202615.6415.7415.3515.3915.39-2.59%3,800,039
Mar 18, 202615.6715.8515.6115.8015.800.83%3,243,362
Mar 17, 202616.0016.1215.6515.6715.67-1.94%3,679,912
Mar 16, 202615.9016.0615.8615.9815.980.31%3,449,708
Mar 13, 202616.1116.2415.9015.9315.93-1.42%3,781,300
Mar 12, 202616.4016.5516.1016.1616.16-1.88%4,960,036
Mar 11, 202616.4616.6416.3816.4716.47-5,061,936
Mar 10, 202616.5116.6416.3216.4716.470.49%6,366,344
Mar 9, 202616.0916.4215.8016.3916.390.86%7,563,600
Mar 6, 202616.0016.4215.9516.2516.250.81%6,084,125
Mar 5, 202615.7916.2915.7616.1216.123.93%9,455,098
Mar 4, 202615.3115.7915.3115.5115.51-0.26%6,363,390
Mar 3, 202616.2516.3615.4615.5515.55-4.01%8,873,015
Mar 2, 202616.6916.9816.1716.2016.20-4.59%11,090,150
Feb 27, 202617.0817.1016.8816.9816.98-0.76%5,136,792
Feb 26, 202617.1417.2017.0017.1117.11-0.12%4,632,800
Feb 25, 202616.9917.1716.9217.1317.130.71%5,016,397
Feb 24, 202616.9717.0616.8417.0117.011.49%5,042,930
Feb 13, 202617.1317.2416.7516.7616.76-4.17%10,153,241
Feb 12, 202617.3117.6517.1017.4917.490.98%6,922,794
Feb 11, 202617.4417.6517.3117.3217.32-0.63%4,911,100
Feb 10, 202617.6017.6517.2917.4317.43-0.97%9,966,280
Feb 9, 202617.0317.9816.9317.6017.604.58%14,547,780
Feb 6, 202616.8817.0616.7016.8316.83-0.77%5,687,872
Feb 5, 202617.1817.2116.8916.9616.96-2.08%6,630,800
Feb 4, 202617.0817.5316.9617.3217.320.87%8,831,045
Feb 3, 202617.0817.3317.0017.1717.171.54%7,078,766
Feb 2, 202616.8417.3416.7316.9116.911.08%10,019,423
Jan 30, 202617.0117.1716.5416.7316.73-1.93%9,032,492
Jan 29, 202617.4517.6116.9617.0617.06-2.23%7,916,327
Jan 28, 202617.9718.0517.4017.4517.45-2.84%7,773,462
Jan 27, 202617.9318.1817.5017.9617.960.06%8,538,100
Jan 26, 202618.3118.5617.8017.9517.95-1.59%9,556,329
Jan 23, 202618.0118.3817.8318.2418.241.90%10,335,850
Jan 22, 202618.1518.2317.8017.9017.90-1.38%8,661,337
Jan 21, 202618.1818.6618.1018.1518.15-1.14%9,917,300
Jan 20, 202618.7319.1018.1918.3618.36-1.18%12,680,600
Jan 19, 202618.3918.9218.3018.5818.581.36%14,388,719
Jan 16, 202619.1619.2618.3118.3318.33-1.03%14,731,720
Jan 15, 202618.5118.9018.2618.5218.52-1.12%17,238,030
Jan 14, 202618.2519.9018.2418.7318.732.91%32,932,180
Jan 13, 202617.8118.6517.6218.2018.202.25%25,742,559
Jan 12, 202617.1817.9217.1017.8017.804.83%16,701,213
Jan 9, 202616.6717.1016.6716.9816.981.13%7,988,809
Jan 8, 202616.4616.8916.4316.7916.791.70%7,546,711
Jan 7, 202617.0617.1316.4816.5116.51-3.28%11,385,180
Jan 6, 202616.9917.4516.8517.0717.071.91%11,299,400
Jan 5, 202616.4916.7816.4016.7516.752.51%6,328,364
Dec 31, 202516.5116.6016.2816.3416.34-0.91%4,541,100
Dec 30, 202516.7216.7516.4616.4916.49-0.78%5,101,484
Dec 29, 202516.9516.9816.5916.6216.62-1.60%5,720,284
Dec 26, 202517.1917.2116.8916.8916.89-1.57%4,947,484
Dec 25, 202517.1417.2517.0617.1617.160.18%4,116,104
Dec 24, 202516.6617.1716.6617.1317.132.21%5,315,735
Dec 23, 202516.9117.0116.7016.7616.76-1.00%4,628,990
Dec 22, 202517.1117.1916.9216.9316.93-0.99%5,017,247
Dec 19, 202517.2517.3917.0217.1017.10-0.06%4,663,971
Dec 18, 202517.0917.3816.8817.1117.110.59%4,804,290
Dec 17, 202517.4017.4716.5817.0117.01-1.90%8,376,267
Dec 16, 202517.6117.9317.3017.3417.34-1.98%6,718,508
Dec 15, 202517.6817.9317.6317.6917.69-0.90%6,637,208
Dec 12, 202517.4417.9117.4417.8517.852.18%10,682,090
Dec 11, 202517.7217.8617.4617.4717.47-1.36%7,458,458
Dec 10, 202517.8118.1217.6317.7117.71-1.45%7,913,740
Dec 9, 202517.8318.1017.5517.9717.971.87%13,021,400
Dec 8, 202517.2517.7917.2517.6417.642.08%8,725,721
Dec 5, 202516.8517.3016.6617.2817.282.55%5,708,878
Dec 4, 202516.9116.9916.7216.8516.85-0.59%3,479,873
Dec 3, 202517.0017.0916.8316.9516.95-0.76%4,316,610
Dec 2, 202516.8517.2316.8517.0817.080.95%5,865,200
Dec 1, 202516.6517.0516.6516.9216.921.62%5,726,004
Nov 28, 202516.3816.6516.3216.6516.651.22%3,711,600