MotoMotion China Corporation (SHE:301061)
China
· Delayed Price · Currency is CNY 64.98
-10.91 (-14.38%)
At close: Apr 29, 2026
MotoMotion China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.39 | 76.42 | 72.28 | 75.89 | 75.89 | 3.38% | 1,925,952 |
| Apr 27, 2026 | 72.38 | 74.17 | 69.40 | 73.41 | 73.41 | 1.33% | 2,562,265 |
| Apr 24, 2026 | 72.05 | 73.70 | 70.69 | 72.45 | 72.45 | 1.16% | 3,188,398 |
| Apr 23, 2026 | 71.44 | 72.44 | 70.58 | 71.62 | 71.62 | 0.25% | 1,027,552 |
| Apr 22, 2026 | 73.06 | 73.96 | 70.85 | 71.44 | 71.44 | -3.28% | 1,575,959 |
| Apr 21, 2026 | 74.48 | 75.58 | 73.18 | 73.86 | 73.86 | -0.83% | 1,079,198 |
| Apr 20, 2026 | 73.72 | 75.09 | 71.21 | 74.48 | 74.48 | 1.10% | 1,457,000 |
| Apr 17, 2026 | 73.41 | 75.20 | 71.69 | 73.67 | 73.67 | -0.28% | 1,706,932 |
| Apr 16, 2026 | 70.94 | 74.98 | 70.62 | 73.88 | 73.88 | 4.62% | 1,865,567 |
| Apr 15, 2026 | 71.01 | 71.50 | 69.79 | 70.62 | 70.62 | -0.03% | 1,341,482 |
| Apr 14, 2026 | 70.90 | 71.45 | 69.70 | 70.64 | 70.64 | 0.41% | 1,421,111 |
| Apr 13, 2026 | 73.10 | 73.50 | 70.00 | 70.35 | 70.35 | -3.76% | 1,490,752 |
| Apr 10, 2026 | 71.30 | 74.20 | 70.74 | 73.10 | 73.10 | 3.13% | 1,531,407 |
| Apr 9, 2026 | 73.03 | 73.68 | 70.60 | 70.88 | 70.88 | -3.08% | 1,332,240 |
| Apr 8, 2026 | 71.79 | 74.50 | 71.33 | 73.13 | 73.13 | 3.29% | 1,214,402 |
| Apr 7, 2026 | 71.46 | 71.93 | 69.69 | 70.80 | 70.80 | -1.13% | 1,004,229 |
| Apr 3, 2026 | 73.76 | 73.79 | 71.40 | 71.61 | 71.61 | -3.05% | 545,040 |
| Apr 2, 2026 | 75.69 | 75.88 | 72.50 | 73.86 | 73.86 | -1.99% | 642,600 |
| Apr 1, 2026 | 73.70 | 76.25 | 73.66 | 75.36 | 75.36 | 3.09% | 803,260 |
| Mar 31, 2026 | 74.10 | 74.66 | 73.02 | 73.10 | 73.10 | -0.88% | 551,711 |
| Mar 30, 2026 | 73.84 | 74.77 | 73.51 | 73.75 | 73.75 | -1.02% | 731,328 |
| Mar 27, 2026 | 73.47 | 74.98 | 73.47 | 74.51 | 74.51 | 0.43% | 617,900 |
| Mar 26, 2026 | 76.65 | 76.65 | 73.51 | 74.19 | 74.19 | -2.42% | 588,253 |
| Mar 25, 2026 | 74.79 | 77.11 | 74.63 | 76.03 | 76.03 | 1.62% | 772,409 |
| Mar 24, 2026 | 75.85 | 75.85 | 73.80 | 74.82 | 74.82 | 0.05% | 979,373 |
| Mar 23, 2026 | 76.94 | 77.00 | 74.03 | 74.78 | 74.78 | -3.56% | 1,428,740 |
| Mar 20, 2026 | 78.42 | 79.62 | 76.85 | 77.54 | 77.54 | -0.59% | 996,802 |
| Mar 19, 2026 | 81.20 | 81.82 | 77.70 | 78.00 | 78.00 | -4.88% | 1,261,095 |
| Mar 18, 2026 | 84.64 | 84.80 | 81.57 | 82.00 | 82.00 | -2.94% | 1,018,668 |
| Mar 17, 2026 | 83.99 | 84.95 | 83.15 | 84.48 | 84.48 | 0.82% | 983,733 |
| Mar 16, 2026 | 86.00 | 86.64 | 83.40 | 83.79 | 83.79 | -2.23% | 826,950 |
| Mar 13, 2026 | 83.58 | 86.83 | 83.00 | 85.70 | 85.70 | 2.78% | 744,771 |
| Mar 12, 2026 | 84.85 | 85.49 | 82.84 | 83.38 | 83.38 | -1.10% | 621,852 |
| Mar 11, 2026 | 82.99 | 85.60 | 82.10 | 84.31 | 84.31 | 1.70% | 876,998 |
| Mar 10, 2026 | 83.18 | 83.48 | 81.28 | 82.90 | 82.90 | 0.53% | 920,132 |
| Mar 9, 2026 | 83.79 | 83.79 | 79.62 | 82.46 | 82.46 | -2.37% | 1,233,853 |
| Mar 6, 2026 | 83.33 | 86.12 | 83.20 | 84.46 | 84.46 | 0.78% | 494,295 |
| Mar 5, 2026 | 84.84 | 86.37 | 83.20 | 83.81 | 83.81 | 0.04% | 1,050,636 |
| Mar 4, 2026 | 84.75 | 86.40 | 83.12 | 83.78 | 83.78 | -2.13% | 711,708 |
| Mar 3, 2026 | 86.68 | 87.50 | 85.01 | 85.60 | 85.60 | -1.10% | 878,314 |
| Mar 2, 2026 | 87.70 | 89.52 | 86.08 | 86.55 | 86.55 | -2.75% | 1,189,847 |
| Feb 27, 2026 | 87.28 | 90.30 | 85.86 | 89.00 | 89.00 | 0.29% | 1,378,962 |
| Feb 26, 2026 | 89.64 | 90.14 | 83.23 | 88.74 | 88.74 | -1.02% | 2,321,883 |
| Feb 25, 2026 | 89.99 | 91.80 | 89.48 | 89.65 | 89.65 | -0.53% | 923,062 |
| Feb 24, 2026 | 91.25 | 91.52 | 89.80 | 90.13 | 90.13 | 0.14% | 645,557 |
| Feb 13, 2026 | 89.86 | 91.35 | 88.71 | 90.00 | 90.00 | -0.11% | 1,191,190 |
| Feb 12, 2026 | 91.98 | 92.13 | 87.19 | 90.10 | 90.10 | -2.31% | 1,518,852 |
| Feb 11, 2026 | 90.11 | 92.36 | 89.48 | 92.23 | 92.23 | 2.31% | 1,071,240 |
| Feb 10, 2026 | 88.50 | 90.66 | 87.73 | 90.15 | 90.15 | 1.86% | 661,000 |
| Feb 9, 2026 | 87.98 | 88.70 | 85.80 | 88.50 | 88.50 | 1.37% | 827,737 |
| Feb 6, 2026 | 88.88 | 90.08 | 86.46 | 87.30 | 87.30 | -2.58% | 1,001,393 |
| Feb 5, 2026 | 90.74 | 91.88 | 89.17 | 89.61 | 89.61 | -1.05% | 671,419 |
| Feb 4, 2026 | 89.48 | 91.17 | 88.61 | 90.56 | 90.56 | 1.21% | 969,992 |
| Feb 3, 2026 | 87.73 | 91.28 | 87.50 | 89.48 | 89.48 | 1.99% | 1,206,121 |
| Feb 2, 2026 | 89.50 | 90.68 | 87.36 | 87.73 | 87.73 | -1.88% | 1,041,668 |
| Jan 30, 2026 | 88.82 | 90.85 | 88.44 | 89.41 | 89.41 | 0.12% | 1,004,698 |
| Jan 29, 2026 | 87.46 | 91.47 | 87.20 | 89.30 | 89.30 | 1.58% | 1,142,127 |
| Jan 28, 2026 | 88.28 | 89.68 | 87.11 | 87.91 | 87.91 | -0.26% | 789,273 |
| Jan 27, 2026 | 88.13 | 88.73 | 87.34 | 88.14 | 88.14 | 0.12% | 695,830 |
| Jan 26, 2026 | 90.12 | 90.12 | 87.07 | 88.03 | 88.03 | -2.17% | 1,379,720 |
| Jan 23, 2026 | 88.70 | 90.86 | 88.60 | 89.98 | 89.98 | 1.33% | 1,198,006 |
| Jan 22, 2026 | 89.14 | 90.00 | 88.00 | 88.80 | 88.80 | -0.24% | 1,201,724 |
| Jan 21, 2026 | 90.46 | 91.56 | 87.88 | 89.01 | 89.01 | -2.19% | 1,805,262 |
| Jan 20, 2026 | 92.88 | 93.16 | 89.45 | 91.00 | 91.00 | -1.66% | 1,508,192 |
| Jan 19, 2026 | 92.71 | 94.18 | 91.70 | 92.54 | 92.54 | -0.26% | 1,138,571 |
| Jan 16, 2026 | 90.57 | 92.99 | 89.51 | 92.78 | 92.78 | 2.54% | 1,505,491 |
| Jan 15, 2026 | 88.85 | 91.31 | 88.85 | 90.48 | 90.48 | 1.22% | 868,442 |
| Jan 14, 2026 | 91.29 | 91.35 | 88.81 | 89.39 | 89.39 | -1.93% | 1,248,120 |
| Jan 13, 2026 | 91.00 | 93.10 | 89.85 | 91.15 | 91.15 | 0.03% | 1,216,948 |
| Jan 12, 2026 | 92.00 | 92.76 | 89.72 | 91.12 | 91.12 | -1.14% | 1,003,398 |
| Jan 9, 2026 | 90.41 | 92.35 | 90.12 | 92.17 | 92.17 | 1.98% | 1,264,784 |
| Jan 8, 2026 | 92.65 | 92.71 | 90.00 | 90.38 | 90.38 | -2.51% | 1,378,047 |
| Jan 7, 2026 | 93.02 | 93.58 | 92.20 | 92.71 | 92.71 | -0.32% | 980,255 |
| Jan 6, 2026 | 97.01 | 97.01 | 92.53 | 93.01 | 93.01 | -4.12% | 2,065,037 |
| Jan 5, 2026 | 96.58 | 97.28 | 94.68 | 97.01 | 97.01 | 2.33% | 1,511,421 |
| Dec 31, 2025 | 95.57 | 96.38 | 94.50 | 94.80 | 94.80 | -0.59% | 926,699 |
| Dec 30, 2025 | 93.98 | 96.48 | 93.29 | 95.36 | 95.36 | 1.79% | 1,598,807 |
| Dec 29, 2025 | 92.00 | 94.85 | 92.00 | 93.68 | 93.68 | 0.62% | 1,929,882 |
| Dec 26, 2025 | 94.04 | 95.02 | 91.01 | 93.10 | 93.10 | -2.03% | 2,381,666 |
| Dec 25, 2025 | 99.14 | 99.15 | 93.90 | 95.03 | 95.03 | -4.15% | 3,183,095 |
| Dec 24, 2025 | 105.10 | 105.11 | 98.00 | 99.14 | 99.14 | -5.13% | 2,338,824 |
| Dec 23, 2025 | 104.02 | 105.80 | 102.22 | 104.50 | 104.50 | 1.45% | 1,240,530 |
| Dec 22, 2025 | 109.01 | 109.80 | 102.51 | 103.01 | 103.01 | -7.20% | 1,779,470 |
| Dec 19, 2025 | 108.60 | 111.49 | 107.61 | 111.00 | 111.00 | 2.78% | 1,082,257 |
| Dec 18, 2025 | 109.52 | 109.63 | 107.64 | 108.00 | 108.00 | -1.02% | 399,720 |
| Dec 17, 2025 | 107.68 | 109.88 | 106.59 | 109.11 | 109.11 | 0.77% | 590,101 |
| Dec 16, 2025 | 107.97 | 109.22 | 106.54 | 108.28 | 108.28 | 0.28% | 546,082 |
| Dec 15, 2025 | 112.50 | 112.78 | 107.06 | 107.98 | 107.98 | -2.90% | 870,306 |
| Dec 12, 2025 | 111.00 | 112.50 | 109.49 | 111.20 | 111.20 | 0.38% | 698,261 |
| Dec 11, 2025 | 110.72 | 114.80 | 109.42 | 110.78 | 110.78 | -0.36% | 821,457 |
| Dec 10, 2025 | 107.60 | 113.00 | 107.60 | 111.18 | 111.18 | 3.36% | 1,946,897 |
| Dec 9, 2025 | 104.48 | 108.50 | 104.47 | 107.57 | 107.57 | 2.55% | 712,982 |
| Dec 8, 2025 | 108.80 | 109.33 | 104.38 | 104.90 | 104.90 | -3.58% | 890,710 |
| 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 |