MotoMotion China Corporation Class A 301061
SZSE · China · Consumer Durables
CNY 41.21+1.02 (+2.54%)
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 41.21 | +2.54% | CNY 40.84 | CNY 41.95 | CNY 40.07 | 2.83M |
| 2026-09-29 | CNY 40.19 | -2.64% | CNY 40.90 | CNY 41.26 | CNY 39.65 | 3.00M |
| 2026-09-28 | CNY 41.28 | -1.83% | CNY 42.14 | CNY 42.86 | CNY 41.05 | 2.70M |
| 2026-09-24 | CNY 42.05 | -4.73% | CNY 43.40 | CNY 44.80 | CNY 41.61 | 4.73M |
| 2026-09-23 | CNY 44.14 | +0.64% | CNY 44.00 | CNY 44.80 | CNY 43.12 | 3.02M |
| 2026-09-22 | CNY 43.86 | +0.27% | CNY 44.22 | CNY 45.56 | CNY 43.61 | 4.90M |
| 2026-09-21 | CNY 43.74 | +3.11% | CNY 42.42 | CNY 44.20 | CNY 41.81 | 6.55M |
| 2026-09-18 | CNY 42.42 | +4.20% | CNY 41.30 | CNY 43.98 | CNY 40.62 | 6.11M |
| 2026-09-17 | CNY 40.71 | -1.95% | CNY 41.32 | CNY 41.80 | CNY 40.42 | 4.51M |
| 2026-09-16 | CNY 41.52 | +2.37% | CNY 40.57 | CNY 42.18 | CNY 39.75 | 6.15M |
| 2026-09-15 | CNY 40.56 | +12.54% | CNY 36.36 | CNY 41.51 | CNY 36.00 | 9.15M |
| 2026-09-14 | CNY 36.04 | +2.68% | CNY 35.10 | CNY 36.50 | CNY 34.86 | 2.87M |
| 2026-09-11 | CNY 35.10 | -1.85% | CNY 35.35 | CNY 36.23 | CNY 34.51 | 2.69M |
| 2026-09-10 | CNY 35.76 | -1.27% | CNY 36.19 | CNY 36.48 | CNY 34.60 | 3.59M |
| 2026-09-09 | CNY 36.22 | -2.79% | CNY 37.26 | CNY 37.46 | CNY 35.90 | 2.18M |
| 2026-09-08 | CNY 37.26 | -2.49% | CNY 38.07 | CNY 38.20 | CNY 37.21 | 2.23M |
| 2026-09-07 | CNY 38.21 | +0.55% | CNY 38.03 | CNY 38.74 | CNY 37.24 | 4.41M |
| 2026-09-04 | CNY 38.00 | +6.74% | CNY 35.78 | CNY 38.76 | CNY 35.71 | 4.53M |
| 2026-09-03 | CNY 35.60 | -0.92% | CNY 36.13 | CNY 36.60 | CNY 35.44 | 2.22M |
| 2026-09-02 | CNY 35.93 | -3.62% | CNY 37.22 | CNY 37.49 | CNY 35.91 | 2.11M |
| 2026-09-01 | CNY 37.28 | +1.30% | CNY 36.63 | CNY 37.64 | CNY 36.36 | 3.73M |
| 2026-08-31 | CNY 36.80 | +9.72% | CNY 33.81 | CNY 37.15 | CNY 33.54 | 6.71M |
| 2026-08-28 | CNY 33.54 | -0.62% | CNY 33.74 | CNY 34.13 | CNY 33.35 | 1.76M |
| 2026-08-27 | CNY 33.75 | +0.57% | CNY 33.50 | CNY 33.78 | CNY 33.12 | 2.02M |
| 2026-08-26 | CNY 33.56 | -3.12% | CNY 34.68 | CNY 34.86 | CNY 33.53 | 2.50M |
| 2026-08-25 | CNY 34.64 | +0.23% | CNY 34.34 | CNY 35.58 | CNY 33.82 | 2.61M |
| 2026-08-24 | CNY 34.56 | -0.43% | CNY 34.48 | CNY 35.39 | CNY 34.23 | 1.64M |
| 2026-08-21 | CNY 34.71 | -0.83% | CNY 34.63 | CNY 34.98 | CNY 33.80 | 3.39M |
| 2026-08-20 | CNY 35.00 | -0.23% | CNY 35.00 | CNY 35.80 | CNY 34.04 | 3.77M |
| 2026-08-19 | CNY 35.08 | +1.21% | CNY 34.60 | CNY 36.84 | CNY 34.36 | 4.97M |
| 2026-08-18 | CNY 34.66 | -0.35% | CNY 34.78 | CNY 35.04 | CNY 34.20 | 1.51M |
| 2026-08-17 | CNY 34.78 | +1.55% | CNY 34.33 | CNY 35.28 | CNY 34.12 | 1.70M |
| 2026-08-14 | CNY 34.25 | -2.37% | CNY 35.00 | CNY 35.14 | CNY 34.01 | 2.04M |
| 2026-08-13 | CNY 35.08 | -1.79% | CNY 35.72 | CNY 35.92 | CNY 35.06 | 1.90M |
| 2026-08-12 | CNY 35.72 | -1.13% | CNY 36.13 | CNY 36.26 | CNY 35.54 | 2.24M |
| 2026-08-11 | CNY 36.13 | -1.50% | CNY 36.56 | CNY 36.66 | CNY 35.78 | 2.42M |
| 2026-08-10 | CNY 36.68 | -2.19% | CNY 37.50 | CNY 38.28 | CNY 36.33 | 3.71M |
| 2026-08-07 | CNY 37.50 | +5.10% | CNY 35.75 | CNY 37.66 | CNY 34.83 | 6.16M |
| 2026-08-06 | CNY 35.68 | -1.71% | CNY 36.30 | CNY 36.40 | CNY 35.41 | 3.32M |
| 2026-08-05 | CNY 36.30 | 0.00% | CNY 36.10 | CNY 36.68 | CNY 35.90 | 2.55M |
| 2026-08-04 | CNY 36.30 | -1.60% | CNY 37.00 | CNY 37.16 | CNY 35.96 | 2.98M |
| 2026-08-03 | CNY 36.89 | -2.10% | CNY 37.87 | CNY 38.18 | CNY 36.48 | 3.64M |
| 2026-07-31 | CNY 37.68 | +0.45% | CNY 36.51 | CNY 38.15 | CNY 36.51 | 3.64M |
| 2026-07-30 | CNY 37.51 | -2.70% | CNY 37.89 | CNY 39.68 | CNY 37.43 | 4.65M |
| 2026-07-29 | CNY 38.55 | +8.71% | CNY 35.60 | CNY 39.36 | CNY 35.40 | 7.72M |
| 2026-07-28 | CNY 35.46 | +2.25% | CNY 34.68 | CNY 35.86 | CNY 34.01 | 3.06M |
| 2026-07-27 | CNY 34.68 | -1.45% | CNY 34.71 | CNY 35.59 | CNY 33.90 | 4.30M |
| 2026-07-24 | CNY 35.19 | +1.47% | CNY 35.20 | CNY 35.90 | CNY 34.27 | 2.66M |
| 2026-07-23 | CNY 34.68 | +2.88% | CNY 33.37 | CNY 34.96 | CNY 33.37 | 1.88M |
| 2026-07-22 | CNY 33.71 | -0.24% | CNY 33.75 | CNY 34.10 | CNY 32.90 | 2.58M |
| 2026-07-21 | CNY 33.79 | -1.20% | CNY 33.99 | CNY 35.55 | CNY 33.71 | 4.16M |
| 2026-07-20 | CNY 34.20 | +2.12% | CNY 33.40 | CNY 35.25 | CNY 33.28 | 3.40M |
| 2026-07-17 | CNY 33.49 | -5.32% | CNY 35.88 | CNY 36.10 | CNY 33.28 | 3.73M |
| 2026-07-16 | CNY 35.37 | +4.61% | CNY 33.94 | CNY 36.36 | CNY 33.61 | 4.16M |
| 2026-07-15 | CNY 33.81 | +3.71% | CNY 32.77 | CNY 34.00 | CNY 32.39 | 3.24M |
| 2026-07-14 | CNY 32.60 | -1.57% | CNY 33.41 | CNY 33.41 | CNY 32.41 | 2.15M |
| 2026-07-13 | CNY 33.12 | -2.67% | CNY 34.23 | CNY 34.23 | CNY 33.11 | 2.21M |
| 2026-07-10 | CNY 34.03 | +4.07% | CNY 32.43 | CNY 34.48 | CNY 32.10 | 2.88M |
| 2026-07-09 | CNY 32.70 | -2.10% | CNY 33.55 | CNY 33.78 | CNY 32.31 | 1.94M |
| 2026-07-08 | CNY 33.40 | -3.27% | CNY 34.43 | CNY 34.74 | CNY 33.26 | 2.04M |
| 2026-07-07 | CNY 34.53 | -2.29% | CNY 35.34 | CNY 35.68 | CNY 34.05 | 2.30M |
| 2026-07-06 | CNY 35.34 | +0.74% | CNY 35.11 | CNY 35.97 | CNY 34.88 | 2.70M |
| 2026-07-03 | CNY 35.08 | +0.14% | CNY 35.09 | CNY 35.66 | CNY 34.54 | 2.68M |
| 2026-07-02 | CNY 35.03 | +0.03% | CNY 35.60 | CNY 36.50 | CNY 34.84 | 3.62M |
| 2026-07-01 | CNY 35.02 | -0.14% | CNY 34.98 | CNY 35.84 | CNY 34.20 | 1.92M |
| 2026-06-30 | CNY 35.07 | -1.38% | CNY 35.58 | CNY 35.71 | CNY 34.10 | 2.52M |
| 2026-06-29 | CNY 35.56 | +5.24% | CNY 33.58 | CNY 36.83 | CNY 33.07 | 5.32M |
| 2026-06-26 | CNY 33.79 | -1.46% | CNY 34.23 | CNY 34.30 | CNY 33.20 | 2.20M |
| 2026-06-25 | CNY 34.29 | -1.83% | CNY 35.56 | CNY 35.58 | CNY 34.06 | 1.92M |
| 2026-06-24 | CNY 34.93 | -2.40% | CNY 36.07 | CNY 36.07 | CNY 34.82 | 1.96M |
| 2026-06-23 | CNY 35.79 | +0.73% | CNY 35.77 | CNY 36.56 | CNY 35.36 | 2.13M |
| 2026-06-22 | CNY 35.53 | -1.74% | CNY 36.00 | CNY 36.29 | CNY 34.06 | 3.25M |
| 2026-06-18 | CNY 36.16 | -1.01% | CNY 36.88 | CNY 36.88 | CNY 36.04 | 1.72M |
| 2026-06-17 | CNY 36.53 | -2.66% | CNY 37.39 | CNY 37.68 | CNY 36.29 | 2.21M |
| 2026-06-16 | CNY 37.53 | -1.86% | CNY 38.15 | CNY 38.66 | CNY 37.32 | 2.76M |
| 2026-06-15 | CNY 38.24 | -3.19% | CNY 39.38 | CNY 40.34 | CNY 37.71 | 2.97M |
| 2026-06-12 | CNY 39.50 | +1.41% | CNY 39.61 | CNY 40.05 | CNY 38.82 | 1.22M |
| 2026-06-11 | CNY 38.95 | -0.76% | CNY 39.12 | CNY 39.47 | CNY 38.41 | 1.34M |
| 2026-06-10 | CNY 39.25 | -1.31% | CNY 39.43 | CNY 39.84 | CNY 38.70 | 1.43M |
| 2026-06-09 | CNY 39.77 | -0.25% | CNY 40.38 | CNY 41.07 | CNY 39.00 | 1.87M |
| 2026-06-08 | CNY 39.87 | -3.70% | CNY 41.87 | CNY 41.98 | CNY 39.63 | 2.34M |
| 2026-06-05 | CNY 41.40 | +2.73% | CNY 40.18 | CNY 42.09 | CNY 40.18 | 2.30M |
| 2026-06-04 | CNY 40.30 | -0.98% | CNY 40.55 | CNY 40.70 | CNY 39.86 | 1.87M |
| 2026-06-03 | CNY 40.70 | -1.17% | CNY 41.18 | CNY 41.33 | CNY 40.00 | 2.67M |
| 2026-06-02 | CNY 41.18 | -3.63% | CNY 42.93 | CNY 43.48 | CNY 41.10 | 1.99M |
| 2026-06-01 | CNY 42.73 | +2.03% | CNY 41.88 | CNY 43.68 | CNY 41.41 | 2.61M |
| 2026-05-29 | CNY 41.88 | -1.46% | CNY 43.37 | CNY 43.50 | CNY 41.20 | 3.49M |
| 2026-05-28 | CNY 42.50 | -3.65% | CNY 43.87 | CNY 44.48 | CNY 41.95 | 1.63M |
| 2026-05-27 | CNY 44.11 | -2.35% | CNY 45.09 | CNY 45.37 | CNY 43.66 | 1.77M |
| 2026-05-26 | CNY 45.17 | +3.11% | CNY 43.67 | CNY 45.98 | CNY 43.28 | 3.58M |