MotoMotion China Corporation (SHE:301061)
China
· Delayed Price · Currency is CNY 108.80
-0.20 (-0.18%)
At close: Dec 5, 2025
MotoMotion China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.79 | 109.12 | 105.80 | 108.80 | 108.80 | -0.18% | 692,778 |
| Dec 4, 2025 | 106.92 | 109.88 | 103.99 | 109.00 | 109.00 | 2.16% | 896,815 |
| Dec 3, 2025 | 100.96 | 107.77 | 99.55 | 106.70 | 106.70 | 5.26% | 1,335,209 |
| Dec 2, 2025 | 99.99 | 102.34 | 99.38 | 101.37 | 101.37 | 1.07% | 792,033 |
| Dec 1, 2025 | 105.27 | 106.00 | 98.03 | 100.30 | 100.30 | -3.19% | 1,743,860 |
| Nov 28, 2025 | 103.00 | 104.26 | 101.03 | 103.60 | 103.60 | 0.78% | 704,459 |
| Nov 27, 2025 | 103.47 | 106.56 | 102.00 | 102.80 | 102.80 | -0.31% | 1,342,573 |
| Nov 26, 2025 | 97.16 | 103.68 | 97.11 | 103.12 | 103.12 | 5.87% | 1,471,355 |
| Nov 25, 2025 | 96.83 | 98.74 | 95.95 | 97.40 | 97.40 | 0.93% | 852,380 |
| Nov 24, 2025 | 96.24 | 97.16 | 94.22 | 96.50 | 96.50 | -0.03% | 1,067,710 |
| Nov 21, 2025 | 98.37 | 98.37 | 94.20 | 96.53 | 96.53 | -1.88% | 1,525,294 |
| Nov 20, 2025 | 90.76 | 98.45 | 90.06 | 98.38 | 98.38 | 9.06% | 1,772,370 |
| Nov 19, 2025 | 86.40 | 90.98 | 85.97 | 90.21 | 90.21 | 4.85% | 1,020,520 |
| Nov 18, 2025 | 87.59 | 88.01 | 85.00 | 86.04 | 86.04 | -1.77% | 785,956 |
| Nov 17, 2025 | 90.02 | 90.04 | 87.55 | 87.59 | 87.59 | -3.27% | 595,890 |
| Nov 14, 2025 | 92.08 | 92.98 | 90.54 | 90.55 | 90.55 | -1.79% | 545,422 |
| Nov 13, 2025 | 91.66 | 92.62 | 89.66 | 92.20 | 92.20 | 0.46% | 531,854 |
| Nov 12, 2025 | 92.37 | 93.80 | 90.83 | 91.78 | 91.78 | -1.07% | 894,878 |
| Nov 11, 2025 | 89.54 | 93.98 | 89.35 | 92.77 | 92.77 | 3.71% | 1,082,660 |
| Nov 10, 2025 | 89.37 | 90.96 | 88.80 | 89.45 | 89.45 | -0.60% | 651,480 |
| Nov 7, 2025 | 89.53 | 90.69 | 88.22 | 89.99 | 89.99 | 0.28% | 751,288 |
| Nov 6, 2025 | 87.41 | 90.88 | 87.06 | 89.74 | 89.74 | 2.65% | 975,634 |
| Nov 5, 2025 | 86.68 | 89.45 | 86.68 | 87.42 | 87.42 | -0.02% | 833,524 |
| Nov 4, 2025 | 88.97 | 90.49 | 87.01 | 87.44 | 87.44 | -1.76% | 1,353,011 |
| Nov 3, 2025 | 94.02 | 94.02 | 87.38 | 89.01 | 89.01 | -5.61% | 2,685,463 |
| Oct 31, 2025 | 96.47 | 96.50 | 91.60 | 94.30 | 94.30 | -1.77% | 1,464,042 |
| Oct 30, 2025 | 98.91 | 101.99 | 95.32 | 96.00 | 96.00 | -2.42% | 1,905,454 |
| Oct 29, 2025 | 97.10 | 99.85 | 93.20 | 98.38 | 98.38 | 0.82% | 1,331,900 |
| Oct 28, 2025 | 97.61 | 100.70 | 96.75 | 97.58 | 97.58 | -0.71% | 959,239 |
| Oct 27, 2025 | 100.20 | 104.68 | 97.20 | 98.28 | 98.28 | -0.43% | 1,331,754 |
| Oct 24, 2025 | 95.26 | 99.73 | 94.80 | 98.70 | 98.70 | 3.62% | 1,444,306 |
| Oct 23, 2025 | 91.80 | 97.80 | 91.50 | 95.25 | 95.25 | 3.50% | 1,597,453 |
| Oct 22, 2025 | 91.83 | 93.23 | 91.66 | 92.03 | 92.03 | -0.24% | 585,063 |
| Oct 21, 2025 | 90.86 | 93.90 | 90.41 | 92.25 | 92.25 | 1.03% | 869,275 |
| Oct 20, 2025 | 90.90 | 92.50 | 89.04 | 91.31 | 91.31 | 1.28% | 968,106 |
| Oct 17, 2025 | 92.40 | 92.40 | 89.56 | 90.16 | 90.16 | -1.91% | 777,048 |
| Oct 16, 2025 | 93.00 | 94.40 | 91.18 | 91.92 | 91.92 | -1.57% | 988,125 |
| Oct 15, 2025 | 89.57 | 94.00 | 89.38 | 93.39 | 93.39 | 4.29% | 1,243,376 |
| Oct 14, 2025 | 90.77 | 93.90 | 89.38 | 89.55 | 89.55 | -1.79% | 1,147,216 |
| Oct 13, 2025 | 88.04 | 94.49 | 88.00 | 91.18 | 91.18 | -0.89% | 1,494,550 |
| Oct 10, 2025 | 88.40 | 93.74 | 88.03 | 92.00 | 92.00 | 3.77% | 1,935,495 |
| Oct 9, 2025 | 92.31 | 92.67 | 88.40 | 88.66 | 88.66 | -3.95% | 1,424,492 |
| Sep 30, 2025 | 91.41 | 92.65 | 90.01 | 92.31 | 92.31 | 0.90% | 1,086,695 |
| Sep 29, 2025 | 92.80 | 93.49 | 90.62 | 91.49 | 91.49 | -0.98% | 1,463,820 |
| Sep 26, 2025 | 93.60 | 96.60 | 92.00 | 92.40 | 92.40 | -3.51% | 1,139,692 |
| Sep 25, 2025 | 94.69 | 97.10 | 93.54 | 95.76 | 95.76 | 0.69% | 1,077,711 |
| Sep 24, 2025 | 93.50 | 95.37 | 93.00 | 95.10 | 95.10 | 1.98% | 961,818 |
| Sep 23, 2025 | 95.19 | 95.98 | 92.34 | 93.25 | 92.75 | -2.17% | 1,478,059 |
| Sep 22, 2025 | 96.27 | 97.58 | 92.71 | 95.32 | 94.81 | -2.51% | 1,494,979 |
| Sep 19, 2025 | 99.33 | 99.84 | 95.23 | 97.77 | 97.25 | -1.63% | 1,975,910 |
| Sep 18, 2025 | 97.29 | 101.77 | 97.03 | 99.39 | 98.86 | 1.48% | 2,195,546 |
| Sep 17, 2025 | 96.98 | 99.88 | 96.23 | 97.94 | 97.41 | 0.99% | 1,583,144 |
| Sep 16, 2025 | 94.79 | 98.80 | 94.48 | 96.98 | 96.46 | 2.14% | 1,575,981 |
| Sep 15, 2025 | 95.94 | 96.73 | 94.68 | 94.95 | 94.44 | -0.73% | 1,190,053 |
| Sep 12, 2025 | 97.77 | 99.27 | 95.30 | 95.65 | 95.14 | -1.73% | 1,351,286 |
| Sep 11, 2025 | 97.00 | 98.37 | 96.01 | 97.33 | 96.81 | 0.27% | 1,287,452 |
| Sep 10, 2025 | 98.40 | 98.95 | 96.00 | 97.07 | 96.55 | -1.42% | 1,877,186 |
| Sep 9, 2025 | 98.74 | 99.98 | 97.38 | 98.47 | 97.94 | -0.21% | 1,502,115 |
| Sep 8, 2025 | 101.50 | 103.29 | 97.02 | 98.68 | 98.15 | -1.90% | 1,478,448 |
| Sep 5, 2025 | 100.00 | 101.98 | 99.35 | 100.59 | 100.05 | 0.81% | 1,810,672 |
| Sep 4, 2025 | 99.61 | 101.99 | 98.57 | 99.78 | 99.24 | 1.77% | 1,480,492 |
| Sep 3, 2025 | 101.00 | 101.80 | 98.04 | 98.04 | 97.51 | -2.93% | 1,185,875 |
| Sep 2, 2025 | 102.56 | 102.89 | 98.68 | 101.00 | 100.46 | -1.56% | 1,972,347 |
| Sep 1, 2025 | 103.94 | 104.09 | 99.50 | 102.60 | 102.05 | -2.47% | 2,136,930 |
| Aug 29, 2025 | 99.24 | 106.58 | 99.21 | 105.20 | 104.64 | 4.95% | 2,735,741 |
| Aug 28, 2025 | 99.50 | 101.75 | 98.42 | 100.24 | 99.70 | 0.74% | 1,650,685 |
| Aug 27, 2025 | 104.65 | 105.56 | 99.30 | 99.50 | 98.97 | -3.79% | 2,751,844 |
| Aug 26, 2025 | 102.89 | 108.14 | 101.00 | 103.42 | 102.87 | 0.51% | 2,568,207 |
| Aug 25, 2025 | 112.00 | 115.00 | 100.03 | 102.90 | 102.35 | -12.33% | 5,501,880 |
| Aug 22, 2025 | 116.23 | 117.52 | 114.00 | 117.37 | 116.74 | -0.53% | 1,400,307 |
| Aug 21, 2025 | 117.72 | 118.99 | 113.80 | 117.99 | 117.36 | -1.01% | 1,371,470 |
| Aug 20, 2025 | 108.02 | 119.19 | 108.02 | 119.19 | 118.55 | 9.11% | 1,287,529 |
| Aug 19, 2025 | 111.00 | 111.69 | 108.16 | 109.24 | 108.65 | -1.15% | 1,152,374 |
| Aug 18, 2025 | 108.98 | 114.99 | 106.82 | 110.51 | 109.92 | 1.07% | 1,804,634 |
| Aug 15, 2025 | 102.70 | 110.77 | 102.43 | 109.34 | 108.75 | 5.65% | 1,591,627 |
| Aug 14, 2025 | 105.50 | 106.14 | 100.66 | 103.49 | 102.94 | -1.90% | 1,706,066 |
| Aug 13, 2025 | 104.46 | 106.50 | 102.10 | 105.49 | 104.92 | 1.43% | 1,126,962 |
| Aug 12, 2025 | 99.35 | 107.38 | 98.42 | 104.00 | 103.44 | 4.93% | 1,661,626 |
| Aug 11, 2025 | 98.87 | 100.26 | 96.70 | 99.11 | 98.58 | 0.17% | 1,339,822 |
| Aug 8, 2025 | 97.26 | 103.29 | 97.00 | 98.94 | 98.41 | 0.93% | 1,280,710 |
| Aug 7, 2025 | 98.00 | 99.13 | 96.63 | 98.03 | 97.50 | 0.03% | 723,884 |
| Aug 6, 2025 | 93.88 | 98.98 | 93.03 | 98.00 | 97.47 | 4.18% | 1,208,660 |
| Aug 5, 2025 | 95.19 | 98.14 | 92.50 | 94.07 | 93.57 | -0.91% | 1,147,028 |
| Aug 4, 2025 | 92.74 | 95.17 | 91.76 | 94.93 | 94.42 | 1.97% | 1,003,438 |
| Aug 1, 2025 | 92.49 | 93.96 | 91.27 | 93.10 | 92.60 | 0.86% | 870,856 |
| Jul 31, 2025 | 91.00 | 93.60 | 89.70 | 92.31 | 91.82 | 0.51% | 1,050,651 |
| Jul 30, 2025 | 92.65 | 92.99 | 91.10 | 91.84 | 91.35 | -0.85% | 928,867 |
| Jul 29, 2025 | 93.42 | 95.40 | 92.00 | 92.63 | 92.13 | -0.95% | 879,694 |
| Jul 28, 2025 | 94.00 | 95.67 | 92.35 | 93.52 | 93.02 | -0.57% | 995,935 |
| Jul 25, 2025 | 92.44 | 95.15 | 91.20 | 94.06 | 93.56 | 1.74% | 920,912 |
| Jul 24, 2025 | 93.02 | 93.66 | 91.00 | 92.45 | 91.95 | -1.00% | 958,790 |
| Jul 23, 2025 | 89.05 | 94.58 | 88.12 | 93.38 | 92.88 | 4.80% | 1,535,499 |
| Jul 22, 2025 | 87.99 | 92.80 | 86.96 | 89.10 | 88.62 | 1.97% | 1,598,897 |
| Jul 21, 2025 | 89.29 | 89.51 | 86.20 | 87.38 | 86.91 | -2.14% | 1,784,194 |
| Jul 18, 2025 | 90.45 | 91.97 | 89.00 | 89.29 | 88.81 | -1.27% | 915,352 |
| Jul 17, 2025 | 90.42 | 91.18 | 87.67 | 90.44 | 89.96 | 0.02% | 1,238,989 |
| Jul 16, 2025 | 92.00 | 95.00 | 90.22 | 90.42 | 89.94 | -0.78% | 1,138,994 |
| Jul 15, 2025 | 93.48 | 93.48 | 86.99 | 91.13 | 90.64 | 4.92% | 1,864,592 |
| Jul 14, 2025 | 87.00 | 87.82 | 85.33 | 86.86 | 86.39 | -0.36% | 803,828 |
| Jul 11, 2025 | 86.67 | 87.70 | 85.18 | 87.17 | 86.70 | 0.30% | 1,004,526 |