Motic (Xiamen) Electric Group Co., Ltd. Class A 300341
SZSE · China · Producer Manufacturing
CNY 12.77+0.11 (+0.87%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.77 | +0.87% | CNY 12.70 | CNY 13.07 | CNY 12.63 | 4.04M |
| 2026-09-29 | CNY 12.66 | -0.24% | CNY 12.67 | CNY 12.84 | CNY 12.58 | 2.15M |
| 2026-09-28 | CNY 12.69 | -2.08% | CNY 12.94 | CNY 13.01 | CNY 12.55 | 3.08M |
| 2026-09-24 | CNY 12.96 | -0.69% | CNY 13.08 | CNY 13.13 | CNY 12.94 | 2.85M |
| 2026-09-23 | CNY 13.05 | -0.53% | CNY 13.12 | CNY 13.21 | CNY 12.98 | 3.22M |
| 2026-09-22 | CNY 13.12 | -0.91% | CNY 13.28 | CNY 13.35 | CNY 13.10 | 4.13M |
| 2026-09-21 | CNY 13.24 | +2.00% | CNY 13.00 | CNY 13.48 | CNY 12.89 | 5.79M |
| 2026-09-18 | CNY 12.98 | +4.68% | CNY 12.44 | CNY 13.03 | CNY 12.41 | 5.68M |
| 2026-09-17 | CNY 12.40 | -0.88% | CNY 12.52 | CNY 12.54 | CNY 12.34 | 1.86M |
| 2026-09-16 | CNY 12.51 | +1.05% | CNY 12.36 | CNY 12.59 | CNY 12.28 | 2.28M |
| 2026-09-15 | CNY 12.38 | -1.51% | CNY 12.52 | CNY 12.57 | CNY 12.37 | 2.00M |
| 2026-09-14 | CNY 12.57 | +0.64% | CNY 12.48 | CNY 12.58 | CNY 12.42 | 2.44M |
| 2026-09-11 | CNY 12.49 | -1.58% | CNY 12.57 | CNY 12.69 | CNY 12.38 | 2.84M |
| 2026-09-10 | CNY 12.69 | -1.25% | CNY 12.80 | CNY 12.81 | CNY 12.58 | 2.60M |
| 2026-09-09 | CNY 12.85 | -2.58% | CNY 13.10 | CNY 13.11 | CNY 12.79 | 3.67M |
| 2026-09-08 | CNY 13.19 | +2.25% | CNY 12.94 | CNY 13.25 | CNY 12.81 | 4.20M |
| 2026-09-07 | CNY 12.90 | -0.23% | CNY 12.93 | CNY 13.12 | CNY 12.86 | 2.50M |
| 2026-09-04 | CNY 12.93 | +0.23% | CNY 13.00 | CNY 13.22 | CNY 12.91 | 3.52M |
| 2026-09-03 | CNY 12.90 | -1.68% | CNY 13.21 | CNY 13.25 | CNY 12.86 | 2.98M |
| 2026-09-02 | CNY 13.12 | -1.20% | CNY 13.18 | CNY 13.25 | CNY 12.88 | 3.57M |
| 2026-09-01 | CNY 13.28 | -0.60% | CNY 13.31 | CNY 13.46 | CNY 13.20 | 4.00M |
| 2026-08-31 | CNY 13.36 | +0.60% | CNY 13.21 | CNY 13.46 | CNY 13.04 | 3.77M |
| 2026-08-28 | CNY 13.28 | 0.00% | CNY 13.25 | CNY 13.35 | CNY 13.19 | 3.73M |
| 2026-08-27 | CNY 13.28 | +0.45% | CNY 13.20 | CNY 13.38 | CNY 13.13 | 4.39M |
| 2026-08-26 | CNY 13.22 | -2.79% | CNY 13.52 | CNY 13.62 | CNY 13.19 | 6.59M |
| 2026-08-25 | CNY 13.60 | +5.26% | CNY 12.92 | CNY 13.64 | CNY 12.86 | 8.64M |
| 2026-08-24 | CNY 12.92 | +1.02% | CNY 12.82 | CNY 12.98 | CNY 12.57 | 6.41M |
| 2026-08-21 | CNY 12.79 | +0.47% | CNY 12.71 | CNY 12.81 | CNY 12.42 | 3.13M |
| 2026-08-20 | CNY 12.73 | +2.66% | CNY 12.56 | CNY 12.88 | CNY 12.43 | 3.59M |
| 2026-08-19 | CNY 12.40 | -3.65% | CNY 12.89 | CNY 12.97 | CNY 12.32 | 3.93M |
| 2026-08-18 | CNY 12.87 | -2.05% | CNY 13.12 | CNY 13.17 | CNY 12.79 | 3.22M |
| 2026-08-17 | CNY 13.14 | +0.15% | CNY 13.12 | CNY 13.20 | CNY 12.85 | 3.03M |
| 2026-08-14 | CNY 13.12 | -0.91% | CNY 13.24 | CNY 13.32 | CNY 13.02 | 3.43M |
| 2026-08-13 | CNY 13.24 | -0.60% | CNY 13.35 | CNY 13.38 | CNY 13.21 | 4.08M |
| 2026-08-12 | CNY 13.32 | +0.76% | CNY 13.17 | CNY 13.39 | CNY 13.16 | 2.75M |
| 2026-08-11 | CNY 13.22 | -1.05% | CNY 13.22 | CNY 13.34 | CNY 13.10 | 3.32M |
| 2026-08-10 | CNY 13.36 | +0.23% | CNY 13.39 | CNY 13.41 | CNY 13.15 | 3.77M |
| 2026-08-07 | CNY 13.33 | +0.23% | CNY 13.30 | CNY 13.36 | CNY 12.99 | 5.19M |
| 2026-08-06 | CNY 13.30 | -2.13% | CNY 13.56 | CNY 13.67 | CNY 13.21 | 5.55M |
| 2026-08-05 | CNY 13.59 | +1.34% | CNY 13.49 | CNY 13.72 | CNY 13.36 | 4.77M |
| 2026-08-04 | CNY 13.41 | -0.30% | CNY 13.45 | CNY 13.60 | CNY 13.36 | 5.24M |
| 2026-08-03 | CNY 13.45 | +0.90% | CNY 13.30 | CNY 13.63 | CNY 13.29 | 4.94M |
| 2026-07-31 | CNY 13.33 | +2.93% | CNY 13.05 | CNY 13.50 | CNY 12.99 | 9.46M |
| 2026-07-30 | CNY 12.95 | +3.27% | CNY 12.40 | CNY 13.56 | CNY 12.40 | 12.39M |
| 2026-07-29 | CNY 12.54 | +1.05% | CNY 12.33 | CNY 12.58 | CNY 12.10 | 8.90M |
| 2026-07-28 | CNY 12.41 | +4.20% | CNY 12.10 | CNY 12.75 | CNY 11.99 | 10.83M |
| 2026-07-27 | CNY 11.91 | +4.11% | CNY 11.40 | CNY 11.92 | CNY 11.37 | 4.72M |
| 2026-07-24 | CNY 11.44 | -3.38% | CNY 11.78 | CNY 11.80 | CNY 11.41 | 3.46M |
| 2026-07-23 | CNY 11.84 | +2.96% | CNY 11.50 | CNY 11.85 | CNY 11.43 | 4.93M |
| 2026-07-22 | CNY 11.50 | -3.04% | CNY 11.77 | CNY 11.85 | CNY 11.44 | 5.57M |
| 2026-07-21 | CNY 11.86 | +2.68% | CNY 11.54 | CNY 11.93 | CNY 11.28 | 5.57M |
| 2026-07-20 | CNY 11.55 | -1.62% | CNY 11.67 | CNY 12.08 | CNY 11.36 | 5.64M |
| 2026-07-17 | CNY 11.74 | -4.32% | CNY 12.38 | CNY 12.62 | CNY 11.70 | 5.72M |
| 2026-07-16 | CNY 12.27 | 0.00% | CNY 12.18 | CNY 12.47 | CNY 12.07 | 4.13M |
| 2026-07-15 | CNY 12.27 | +1.57% | CNY 12.11 | CNY 12.43 | CNY 12.04 | 4.43M |
| 2026-07-14 | CNY 12.08 | +0.75% | CNY 12.00 | CNY 12.18 | CNY 11.81 | 5.14M |
| 2026-07-13 | CNY 11.99 | -4.77% | CNY 12.55 | CNY 12.71 | CNY 11.96 | 6.57M |
| 2026-07-10 | CNY 12.59 | -0.16% | CNY 12.65 | CNY 12.96 | CNY 12.35 | 7.80M |
| 2026-07-09 | CNY 12.61 | +1.29% | CNY 12.32 | CNY 12.65 | CNY 12.00 | 7.66M |
| 2026-07-08 | CNY 12.45 | -1.27% | CNY 12.60 | CNY 12.70 | CNY 12.24 | 5.40M |
| 2026-07-07 | CNY 12.61 | -5.54% | CNY 13.33 | CNY 13.35 | CNY 12.59 | 7.05M |
| 2026-07-06 | CNY 13.35 | +1.14% | CNY 13.18 | CNY 13.42 | CNY 12.98 | 7.57M |
| 2026-07-03 | CNY 13.20 | +0.99% | CNY 13.17 | CNY 13.69 | CNY 13.12 | 6.89M |
| 2026-07-02 | CNY 13.07 | -1.88% | CNY 13.18 | CNY 13.53 | CNY 13.06 | 7.73M |
| 2026-07-01 | CNY 13.32 | +0.53% | CNY 13.25 | CNY 13.62 | CNY 13.01 | 7.35M |
| 2026-06-30 | CNY 13.25 | +0.76% | CNY 13.02 | CNY 13.25 | CNY 12.88 | 7.34M |
| 2026-06-29 | CNY 13.15 | -0.08% | CNY 13.23 | CNY 13.69 | CNY 13.00 | 9.39M |
| 2026-06-26 | CNY 13.16 | -5.53% | CNY 13.87 | CNY 13.90 | CNY 13.16 | 8.19M |
| 2026-06-25 | CNY 13.93 | -8.11% | CNY 14.36 | CNY 14.58 | CNY 13.81 | 13.20M |
| 2026-06-24 | CNY 15.16 | -2.07% | CNY 15.47 | CNY 15.65 | CNY 15.06 | 7.99M |
| 2026-06-23 | CNY 15.48 | +0.32% | CNY 15.36 | CNY 15.90 | CNY 15.28 | 8.46M |
| 2026-06-22 | CNY 15.43 | -0.84% | CNY 15.55 | CNY 15.59 | CNY 15.16 | 8.17M |
| 2026-06-18 | CNY 15.56 | +2.17% | CNY 15.27 | CNY 16.29 | CNY 15.15 | 13.94M |
| 2026-06-17 | CNY 15.23 | +0.86% | CNY 15.00 | CNY 15.27 | CNY 14.75 | 9.21M |
| 2026-06-16 | CNY 15.10 | +1.14% | CNY 14.93 | CNY 15.15 | CNY 14.71 | 7.68M |
| 2026-06-15 | CNY 14.93 | +5.36% | CNY 14.16 | CNY 15.14 | CNY 14.16 | 9.97M |
| 2026-06-12 | CNY 14.17 | +1.87% | CNY 14.08 | CNY 14.58 | CNY 14.01 | 6.55M |
| 2026-06-11 | CNY 13.91 | -3.40% | CNY 14.39 | CNY 14.39 | CNY 13.76 | 5.70M |
| 2026-06-10 | CNY 14.40 | -0.69% | CNY 14.50 | CNY 14.69 | CNY 14.06 | 7.22M |
| 2026-06-09 | CNY 14.50 | -1.83% | CNY 14.91 | CNY 14.99 | CNY 14.24 | 8.38M |
| 2026-06-08 | CNY 14.77 | -0.61% | CNY 14.83 | CNY 15.30 | CNY 14.60 | 11.81M |
| 2026-06-05 | CNY 14.86 | +7.76% | CNY 13.82 | CNY 15.05 | CNY 13.34 | 12.66M |
| 2026-06-04 | CNY 13.79 | -2.20% | CNY 14.00 | CNY 14.15 | CNY 13.70 | 4.85M |
| 2026-06-03 | CNY 14.10 | -2.62% | CNY 14.47 | CNY 14.58 | CNY 14.00 | 4.95M |
| 2026-06-02 | CNY 14.48 | -1.43% | CNY 14.66 | CNY 14.80 | CNY 14.00 | 4.90M |
| 2026-06-01 | CNY 14.69 | +1.31% | CNY 14.44 | CNY 14.78 | CNY 14.38 | 5.02M |
| 2026-05-29 | CNY 14.50 | -4.29% | CNY 15.17 | CNY 15.25 | CNY 14.46 | 6.21M |
| 2026-05-28 | CNY 15.15 | +0.93% | CNY 14.97 | CNY 15.36 | CNY 14.70 | 7.60M |
| 2026-05-27 | CNY 15.01 | -2.60% | CNY 15.24 | CNY 15.41 | CNY 14.86 | 6.99M |
| 2026-05-26 | CNY 15.41 | -3.20% | CNY 15.90 | CNY 15.90 | CNY 15.10 | 8.87M |