Shanghai Moons Electrical Co. Ltd. Class A 603728
SSE · China · Producer Manufacturing
CNY 51.50-0.97 (-1.85%)
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 51.50 | -1.85% | CNY 52.50 | CNY 52.98 | CNY 51.42 | 4.22M |
| 2026-09-29 | CNY 52.47 | +0.42% | CNY 51.45 | CNY 52.82 | CNY 51.31 | 6.17M |
| 2026-09-28 | CNY 52.25 | +2.31% | CNY 51.14 | CNY 53.36 | CNY 51.12 | 9.71M |
| 2026-09-24 | CNY 51.07 | +1.67% | CNY 50.00 | CNY 52.25 | CNY 49.94 |
| 7.07M |
| 2026-09-23 | CNY 50.23 | -0.63% | CNY 50.54 | CNY 50.76 | CNY 50.22 | 2.74M |
| 2026-09-22 | CNY 50.55 | -0.45% | CNY 50.78 | CNY 51.32 | CNY 50.15 | 4.52M |
| 2026-09-21 | CNY 50.78 | +1.46% | CNY 50.09 | CNY 51.90 | CNY 49.98 | 6.64M |
| 2026-09-18 | CNY 50.05 | +3.88% | CNY 48.68 | CNY 50.59 | CNY 48.39 | 8.40M |
| 2026-09-17 | CNY 48.18 | +1.41% | CNY 47.09 | CNY 48.68 | CNY 47.05 | 5.19M |
| 2026-09-16 | CNY 47.51 | +1.09% | CNY 47.19 | CNY 47.78 | CNY 46.40 | 3.68M |
| 2026-09-15 | CNY 47.00 | -0.17% | CNY 46.70 | CNY 47.49 | CNY 46.61 | 2.92M |
| 2026-09-14 | CNY 47.08 | -0.70% | CNY 47.06 | CNY 47.62 | CNY 46.60 | 3.01M |
| 2026-09-11 | CNY 47.41 | -0.15% | CNY 47.08 | CNY 47.77 | CNY 45.73 | 5.87M |
| 2026-09-10 | CNY 47.48 | -2.86% | CNY 48.44 | CNY 48.44 | CNY 47.48 | 4.08M |
| 2026-09-09 | CNY 48.88 | -2.22% | CNY 49.80 | CNY 49.93 | CNY 48.56 | 4.88M |
| 2026-09-08 | CNY 49.99 | -2.52% | CNY 51.07 | CNY 51.25 | CNY 49.80 | 7.33M |
| 2026-09-07 | CNY 51.28 | +2.29% | CNY 50.38 | CNY 52.24 | CNY 50.15 | 10.07M |
| 2026-09-04 | CNY 50.13 | -6.04% | CNY 54.00 | CNY 54.34 | CNY 49.70 | 15.49M |
| 2026-09-03 | CNY 53.35 | +10.00% | CNY 49.34 | CNY 53.35 | CNY 49.34 | 8.70M |
| 2026-09-02 | CNY 48.50 | -2.90% | CNY 49.50 | CNY 49.60 | CNY 48.50 | 3.80M |
| 2026-09-01 | CNY 49.95 | -2.23% | CNY 50.50 | CNY 51.97 | CNY 49.40 | 6.68M |
| 2026-08-31 | CNY 51.09 | +6.28% | CNY 48.20 | CNY 51.40 | CNY 47.88 | 9.71M |
| 2026-08-28 | CNY 48.07 | +0.40% | CNY 47.66 | CNY 48.67 | CNY 47.56 | 4.40M |
| 2026-08-27 | CNY 47.88 | +0.78% | CNY 47.50 | CNY 48.15 | CNY 47.10 | 4.27M |
| 2026-08-26 | CNY 47.51 | +1.43% | CNY 47.50 | CNY 49.69 | CNY 47.05 | 9.55M |
| 2026-08-25 | CNY 46.84 | +2.03% | CNY 45.50 | CNY 47.00 | CNY 45.36 | 4.56M |
| 2026-08-24 | CNY 45.91 | -3.14% | CNY 47.47 | CNY 47.78 | CNY 45.50 | 5.18M |
| 2026-08-21 | CNY 47.40 | +0.85% | CNY 46.60 | CNY 47.65 | CNY 46.00 | 5.16M |
| 2026-08-20 | CNY 47.00 | -4.14% | CNY 48.88 | CNY 49.30 | CNY 46.73 | 8.34M |
| 2026-08-19 | CNY 49.03 | -10.00% | CNY 53.50 | CNY 53.50 | CNY 49.03 | 9.37M |
| 2026-08-18 | CNY 54.48 | +1.83% | CNY 54.03 | CNY 54.53 | CNY 52.98 | 9.26M |
| 2026-08-17 | CNY 53.50 | +2.55% | CNY 52.18 | CNY 53.60 | CNY 51.72 | 5.43M |
| 2026-08-14 | CNY 52.17 | +0.17% | CNY 52.08 | CNY 52.60 | CNY 51.52 | 3.73M |
| 2026-08-13 | CNY 52.08 | -0.82% | CNY 52.53 | CNY 53.82 | CNY 52.02 | 5.75M |
| 2026-08-12 | CNY 52.51 | -0.72% | CNY 52.88 | CNY 53.20 | CNY 52.40 | 4.58M |
| 2026-08-11 | CNY 52.89 | +2.26% | CNY 51.50 | CNY 53.50 | CNY 50.85 | 7.94M |
| 2026-08-10 | CNY 51.72 | -2.32% | CNY 53.21 | CNY 53.58 | CNY 51.34 | 5.60M |
| 2026-08-07 | CNY 52.95 | +1.50% | CNY 52.80 | CNY 52.99 | CNY 51.20 | 6.44M |
| 2026-08-06 | CNY 52.17 | -0.59% | CNY 51.91 | CNY 53.09 | CNY 51.54 | 6.27M |
| 2026-08-05 | CNY 52.48 | +1.27% | CNY 51.83 | CNY 52.60 | CNY 51.68 | 7.45M |
| 2026-08-04 | CNY 51.82 | +0.82% | CNY 51.00 | CNY 52.08 | CNY 50.06 | 7.20M |
| 2026-08-03 | CNY 51.40 | +3.96% | CNY 49.63 | CNY 51.58 | CNY 49.52 | 9.74M |
| 2026-07-31 | CNY 49.44 | +9.21% | CNY 46.80 | CNY 49.80 | CNY 46.67 | 10.57M |
| 2026-07-30 | CNY 45.27 | -4.51% | CNY 46.80 | CNY 47.28 | CNY 44.78 | 6.02M |
| 2026-07-29 | CNY 47.41 | +0.85% | CNY 47.20 | CNY 47.66 | CNY 46.00 | 4.82M |
| 2026-07-28 | CNY 47.01 | -2.51% | CNY 47.70 | CNY 48.15 | CNY 46.80 | 3.94M |
| 2026-07-27 | CNY 48.22 | +3.79% | CNY 46.46 | CNY 48.30 | CNY 46.28 | 4.29M |
| 2026-07-24 | CNY 46.46 | -4.01% | CNY 47.30 | CNY 47.98 | CNY 46.22 | 4.77M |
| 2026-07-23 | CNY 48.40 | -1.35% | CNY 47.80 | CNY 48.79 | CNY 47.20 | 4.61M |
| 2026-07-22 | CNY 49.06 | -1.88% | CNY 49.80 | CNY 50.15 | CNY 48.51 | 5.24M |
| 2026-07-21 | CNY 50.00 | +4.47% | CNY 47.86 | CNY 50.09 | CNY 47.31 | 7.92M |
| 2026-07-20 | CNY 47.86 | -3.39% | CNY 49.87 | CNY 50.47 | CNY 46.30 | 8.88M |
| 2026-07-17 | CNY 49.54 | -9.93% | CNY 55.08 | CNY 55.88 | CNY 49.54 | 10.80M |
| 2026-07-16 | CNY 55.00 | +0.71% | CNY 53.52 | CNY 57.62 | CNY 53.25 | 9.03M |
| 2026-07-15 | CNY 54.61 | -1.96% | CNY 56.56 | CNY 56.81 | CNY 53.95 | 7.73M |
| 2026-07-14 | CNY 55.70 | -0.34% | CNY 55.63 | CNY 56.59 | CNY 53.76 | 7.81M |
| 2026-07-13 | CNY 55.89 | -7.41% | CNY 59.82 | CNY 60.00 | CNY 55.40 | 10.49M |
| 2026-07-10 | CNY 60.36 | +1.19% | CNY 60.48 | CNY 63.99 | CNY 60.03 | 12.91M |
| 2026-07-09 | CNY 59.65 | +1.62% | CNY 58.63 | CNY 59.85 | CNY 57.05 | 8.79M |
| 2026-07-08 | CNY 58.70 | -7.27% | CNY 62.80 | CNY 63.56 | CNY 58.63 | 12.02M |
| 2026-07-07 | CNY 63.30 | -2.75% | CNY 65.10 | CNY 67.55 | CNY 62.99 | 12.20M |
| 2026-07-06 | CNY 65.09 | -4.31% | CNY 67.55 | CNY 67.78 | CNY 65.00 | 19.06M |
| 2026-07-03 | CNY 68.02 | +7.34% | CNY 64.63 | CNY 69.71 | CNY 64.20 | 26.38M |
| 2026-07-02 | CNY 63.37 | +0.36% | CNY 63.14 | CNY 65.80 | CNY 62.31 | 15.83M |
| 2026-07-01 | CNY 63.14 | +3.64% | CNY 60.88 | CNY 63.80 | CNY 60.60 | 15.11M |
| 2026-06-30 | CNY 60.92 | +10.00% | CNY 56.00 | CNY 60.92 | CNY 56.00 | 12.40M |
| 2026-06-29 | CNY 55.38 | -0.82% | CNY 55.51 | CNY 56.10 | CNY 53.15 | 10.02M |
| 2026-06-26 | CNY 55.84 | -5.08% | CNY 58.80 | CNY 58.83 | CNY 55.80 | 10.20M |
| 2026-06-25 | CNY 58.83 | -1.44% | CNY 59.70 | CNY 62.18 | CNY 58.00 | 12.45M |
| 2026-06-24 | CNY 59.69 | +0.45% | CNY 59.49 | CNY 62.18 | CNY 59.02 | 10.83M |
| 2026-06-23 | CNY 59.42 | -1.46% | CNY 59.58 | CNY 61.95 | CNY 57.57 | 10.63M |
| 2026-06-22 | CNY 60.30 | -5.57% | CNY 63.23 | CNY 63.80 | CNY 58.52 | 13.44M |
| 2026-06-18 | CNY 63.86 | +4.13% | CNY 61.16 | CNY 65.60 | CNY 60.58 | 12.76M |
| 2026-06-17 | CNY 61.33 | -1.40% | CNY 61.50 | CNY 61.86 | CNY 60.60 | 6.46M |
| 2026-06-16 | CNY 62.20 | -0.11% | CNY 61.90 | CNY 63.26 | CNY 61.66 | 8.53M |
| 2026-06-15 | CNY 62.27 | +2.59% | CNY 60.70 | CNY 62.45 | CNY 60.00 | 8.87M |
| 2026-06-12 | CNY 60.70 | -0.85% | CNY 61.99 | CNY 64.28 | CNY 59.45 | 13.12M |
| 2026-06-11 | CNY 61.22 | -2.34% | CNY 62.07 | CNY 62.70 | CNY 59.81 | 10.17M |
| 2026-06-10 | CNY 62.69 | -5.19% | CNY 65.16 | CNY 66.08 | CNY 62.15 | 11.67M |
| 2026-06-09 | CNY 66.12 | -1.97% | CNY 66.98 | CNY 66.98 | CNY 64.68 | 13.76M |
| 2026-06-08 | CNY 67.45 | +2.48% | CNY 63.38 | CNY 67.92 | CNY 63.37 | 18.78M |
| 2026-06-05 | CNY 65.82 | +3.62% | CNY 63.00 | CNY 67.88 | CNY 59.88 | 19.13M |
| 2026-06-04 | CNY 63.52 | +1.99% | CNY 61.92 | CNY 65.75 | CNY 60.82 | 11.36M |
| 2026-06-03 | CNY 62.28 | -0.37% | CNY 62.19 | CNY 64.95 | CNY 61.71 | 11.11M |
| 2026-06-02 | CNY 62.51 | +4.58% | CNY 60.93 | CNY 64.55 | CNY 60.93 | 13.04M |
| 2026-06-01 | CNY 59.77 | -2.53% | CNY 61.00 | CNY 62.35 | CNY 59.70 | 9.67M |
| 2026-05-29 | CNY 61.32 | -5.28% | CNY 64.67 | CNY 66.38 | CNY 60.75 | 10.96M |
| 2026-05-28 | CNY 64.74 | -2.72% | CNY 66.86 | CNY 66.94 | CNY 62.97 | 12.65M |
| 2026-05-27 | CNY 66.55 | -4.93% | CNY 68.00 | CNY 69.30 | CNY 66.50 | 13.61M |
| 2026-05-26 | CNY 70.00 | +1.46% | CNY 69.61 | CNY 73.00 | CNY 68.49 | 17.77M |