Motorcomm Electronic Technology Co., Ltd. Class A 688515
SSE · China · Producer Manufacturing
CNY 137.58-5.82 (-4.06%)
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 137.58 | -4.06% | CNY 145.75 | CNY 145.76 | CNY 137.00 | 1.97M |
| 2026-09-29 | CNY 143.40 | -0.23% | CNY 143.10 | CNY 144.76 | CNY 140.72 | 1.73M |
| 2026-09-28 | CNY 143.73 | -5.75% | CNY 152.00 | CNY 154.34 | CNY 141.69 | 2.73M |
| 2026-09-24 | CNY 152.50 | -3.48% | CNY 157.50 | CNY 158.00 | CNY 151.62 |
| 2.72M |
| 2026-09-23 | CNY 158.00 | +4.02% | CNY 153.20 | CNY 161.28 | CNY 150.95 | 3.46M |
| 2026-09-22 | CNY 151.90 | -0.22% | CNY 154.98 | CNY 157.47 | CNY 151.36 | 2.35M |
| 2026-09-21 | CNY 152.24 | -0.64% | CNY 154.27 | CNY 155.97 | CNY 151.64 | 2.13M |
| 2026-09-18 | CNY 153.22 | +4.59% | CNY 149.13 | CNY 156.45 | CNY 148.60 | 3.42M |
| 2026-09-17 | CNY 146.49 | -1.10% | CNY 146.88 | CNY 152.32 | CNY 146.03 | 2.27M |
| 2026-09-16 | CNY 148.12 | +6.48% | CNY 139.10 | CNY 149.41 | CNY 138.00 | 2.73M |
| 2026-09-15 | CNY 139.10 | -0.33% | CNY 140.00 | CNY 142.50 | CNY 138.00 | 1.56M |
| 2026-09-14 | CNY 139.56 | -0.02% | CNY 138.49 | CNY 141.50 | CNY 136.10 | 1.75M |
| 2026-09-11 | CNY 139.59 | -3.01% | CNY 143.82 | CNY 145.88 | CNY 135.00 | 2.89M |
| 2026-09-10 | CNY 143.92 | -1.44% | CNY 144.62 | CNY 147.50 | CNY 143.38 | 2.28M |
| 2026-09-09 | CNY 146.03 | +2.35% | CNY 145.49 | CNY 155.25 | CNY 143.11 | 3.86M |
| 2026-09-08 | CNY 142.68 | -2.10% | CNY 145.75 | CNY 148.00 | CNY 141.70 | 1.97M |
| 2026-09-07 | CNY 145.74 | +2.69% | CNY 145.50 | CNY 147.94 | CNY 143.37 | 2.43M |
| 2026-09-04 | CNY 141.92 | -2.59% | CNY 147.00 | CNY 149.99 | CNY 140.71 | 2.90M |
| 2026-09-03 | CNY 145.70 | +0.14% | CNY 147.56 | CNY 148.75 | CNY 142.80 | 1.95M |
| 2026-09-02 | CNY 145.50 | -2.57% | CNY 146.01 | CNY 147.81 | CNY 144.61 | 2.09M |
| 2026-09-01 | CNY 149.34 | -5.30% | CNY 157.68 | CNY 157.68 | CNY 148.21 | 3.26M |
| 2026-08-31 | CNY 157.70 | +4.11% | CNY 146.00 | CNY 157.91 | CNY 144.54 | 3.26M |
| 2026-08-28 | CNY 151.48 | -3.91% | CNY 156.00 | CNY 159.89 | CNY 151.35 | 2.99M |
| 2026-08-27 | CNY 157.65 | +7.08% | CNY 148.59 | CNY 157.90 | CNY 146.34 | 3.01M |
| 2026-08-26 | CNY 147.22 | -0.82% | CNY 149.68 | CNY 150.49 | CNY 144.20 | 1.93M |
| 2026-08-25 | CNY 148.44 | -0.24% | CNY 145.00 | CNY 149.49 | CNY 140.12 | 2.91M |
| 2026-08-24 | CNY 148.80 | -5.33% | CNY 155.92 | CNY 158.00 | CNY 144.20 | 3.37M |
| 2026-08-21 | CNY 157.18 | +4.91% | CNY 150.20 | CNY 161.27 | CNY 150.20 | 3.92M |
| 2026-08-20 | CNY 149.83 | +3.22% | CNY 148.00 | CNY 153.20 | CNY 144.00 | 2.99M |
| 2026-08-19 | CNY 145.15 | -10.36% | CNY 155.00 | CNY 158.60 | CNY 144.00 | 4.18M |
| 2026-08-18 | CNY 161.93 | -0.86% | CNY 161.99 | CNY 164.03 | CNY 156.00 | 3.35M |
| 2026-08-17 | CNY 163.33 | +5.48% | CNY 152.30 | CNY 166.00 | CNY 152.30 | 4.50M |
| 2026-08-14 | CNY 154.85 | +1.51% | CNY 154.00 | CNY 157.31 | CNY 151.31 | 3.18M |
| 2026-08-13 | CNY 152.55 | -0.97% | CNY 156.50 | CNY 160.40 | CNY 152.49 | 3.38M |
| 2026-08-12 | CNY 154.05 | +1.58% | CNY 150.98 | CNY 156.60 | CNY 150.65 | 2.49M |
| 2026-08-11 | CNY 151.65 | -0.66% | CNY 150.89 | CNY 154.49 | CNY 147.67 | 2.87M |
| 2026-08-10 | CNY 152.65 | -2.07% | CNY 157.62 | CNY 160.00 | CNY 148.81 | 3.60M |
| 2026-08-07 | CNY 155.87 | +1.47% | CNY 151.00 | CNY 157.00 | CNY 148.86 | 4.72M |
| 2026-08-06 | CNY 153.61 | +2.55% | CNY 145.02 | CNY 157.37 | CNY 144.10 | 5.44M |
| 2026-08-05 | CNY 149.79 | +10.51% | CNY 136.79 | CNY 152.00 | CNY 135.00 | 5.03M |
| 2026-08-04 | CNY 135.54 | +6.83% | CNY 128.33 | CNY 137.19 | CNY 127.01 | 3.99M |
| 2026-08-03 | CNY 126.88 | -6.88% | CNY 134.60 | CNY 138.69 | CNY 126.02 | 3.70M |
| 2026-07-31 | CNY 136.26 | +4.82% | CNY 141.00 | CNY 148.20 | CNY 136.00 | 4.18M |
| 2026-07-30 | CNY 130.00 | -8.43% | CNY 141.97 | CNY 141.97 | CNY 128.00 | 3.67M |
| 2026-07-29 | CNY 141.97 | +0.57% | CNY 141.32 | CNY 143.68 | CNY 131.91 | 4.83M |
| 2026-07-28 | CNY 141.17 | -4.17% | CNY 145.00 | CNY 148.55 | CNY 139.01 | 4.40M |
| 2026-07-27 | CNY 147.32 | +3.49% | CNY 142.09 | CNY 148.79 | CNY 138.50 | 3.84M |
| 2026-07-24 | CNY 142.35 | -3.16% | CNY 143.55 | CNY 150.90 | CNY 142.01 | 3.82M |
| 2026-07-23 | CNY 147.00 | -5.87% | CNY 159.00 | CNY 159.89 | CNY 145.88 | 4.85M |
| 2026-07-22 | CNY 156.17 | +11.17% | CNY 137.68 | CNY 164.90 | CNY 136.95 | 7.74M |
| 2026-07-21 | CNY 140.48 | +10.68% | CNY 129.97 | CNY 140.63 | CNY 115.78 | 5.36M |
| 2026-07-20 | CNY 126.92 | -9.34% | CNY 145.60 | CNY 149.50 | CNY 122.01 | 6.00M |
| 2026-07-17 | CNY 140.00 | -14.65% | CNY 160.90 | CNY 165.00 | CNY 140.00 | 5.01M |
| 2026-07-16 | CNY 164.03 | -6.77% | CNY 171.17 | CNY 177.50 | CNY 163.01 | 3.94M |
| 2026-07-15 | CNY 175.94 | -7.40% | CNY 193.37 | CNY 196.00 | CNY 174.60 | 3.64M |
| 2026-07-14 | CNY 190.00 | -1.12% | CNY 195.61 | CNY 197.99 | CNY 175.94 | 3.91M |
| 2026-07-13 | CNY 192.15 | -6.18% | CNY 199.36 | CNY 209.95 | CNY 190.00 | 4.39M |
| 2026-07-10 | CNY 204.80 | -7.79% | CNY 225.00 | CNY 232.00 | CNY 204.80 | 5.27M |
| 2026-07-09 | CNY 222.09 | +6.08% | CNY 215.30 | CNY 223.00 | CNY 206.35 | 4.89M |
| 2026-07-08 | CNY 209.37 | -1.51% | CNY 214.83 | CNY 221.50 | CNY 203.37 | 3.78M |
| 2026-07-07 | CNY 212.58 | +0.27% | CNY 212.90 | CNY 221.50 | CNY 205.01 | 3.42M |
| 2026-07-06 | CNY 212.00 | -1.84% | CNY 219.00 | CNY 221.00 | CNY 202.28 | 3.66M |
| 2026-07-03 | CNY 215.98 | -4.81% | CNY 221.00 | CNY 229.00 | CNY 215.55 | 3.89M |
| 2026-07-02 | CNY 226.90 | -3.33% | CNY 226.22 | CNY 242.00 | CNY 219.00 | 4.43M |
| 2026-07-01 | CNY 234.72 | -5.64% | CNY 254.00 | CNY 260.00 | CNY 232.89 | 4.87M |
| 2026-06-30 | CNY 248.76 | +3.01% | CNY 243.67 | CNY 253.99 | CNY 234.02 | 4.19M |
| 2026-06-29 | CNY 241.50 | -2.68% | CNY 246.55 | CNY 259.70 | CNY 230.00 | 5.10M |
| 2026-06-26 | CNY 248.16 | -4.07% | CNY 258.70 | CNY 267.88 | CNY 244.00 | 5.10M |
| 2026-06-25 | CNY 258.70 | -2.97% | CNY 265.99 | CNY 265.99 | CNY 253.30 | 4.56M |
| 2026-06-24 | CNY 266.63 | +1.51% | CNY 258.06 | CNY 267.98 | CNY 247.70 | 5.73M |
| 2026-06-23 | CNY 262.66 | -3.29% | CNY 260.97 | CNY 273.18 | CNY 256.66 | 7.04M |
| 2026-06-22 | CNY 271.60 | +13.74% | CNY 250.00 | CNY 274.00 | CNY 245.66 | 10.27M |
| 2026-06-18 | CNY 238.80 | +20.00% | CNY 200.00 | CNY 238.80 | CNY 200.00 | 7.07M |
| 2026-06-17 | CNY 199.00 | +0.76% | CNY 192.00 | CNY 199.80 | CNY 190.56 | 4.26M |
| 2026-06-16 | CNY 197.49 | +2.70% | CNY 192.24 | CNY 201.89 | CNY 190.11 | 4.27M |
| 2026-06-15 | CNY 192.29 | +7.73% | CNY 182.07 | CNY 193.67 | CNY 180.00 | 4.52M |
| 2026-06-12 | CNY 178.50 | -3.39% | CNY 194.00 | CNY 195.23 | CNY 177.33 | 4.31M |
| 2026-06-11 | CNY 184.77 | -3.20% | CNY 189.58 | CNY 195.42 | CNY 182.31 | 4.20M |
| 2026-06-10 | CNY 190.87 | -4.56% | CNY 195.04 | CNY 197.10 | CNY 186.21 | 4.39M |
| 2026-06-09 | CNY 199.98 | +2.83% | CNY 201.00 | CNY 201.99 | CNY 193.23 | 4.52M |
| 2026-06-08 | CNY 194.48 | -9.12% | CNY 190.50 | CNY 202.00 | CNY 190.50 | 5.72M |
| 2026-06-05 | CNY 214.00 | -5.71% | CNY 221.30 | CNY 233.88 | CNY 212.98 | 7.20M |
| 2026-06-04 | CNY 226.97 | -7.92% | CNY 223.00 | CNY 231.99 | CNY 222.50 | 10.30M |
| 2026-06-03 | CNY 246.50 | +13.59% | CNY 249.99 | CNY 260.00 | CNY 240.33 | 12.87M |
| 2026-06-02 | CNY 217.00 | +17.91% | CNY 185.00 | CNY 220.85 | CNY 181.00 | 8.56M |
| 2026-06-01 | CNY 184.04 | -3.91% | CNY 190.02 | CNY 194.00 | CNY 183.00 | 3.56M |
| 2026-05-29 | CNY 191.53 | -7.03% | CNY 206.00 | CNY 207.50 | CNY 189.53 | 4.53M |
| 2026-05-28 | CNY 206.01 | +3.52% | CNY 199.00 | CNY 210.37 | CNY 195.01 | 4.12M |
| 2026-05-27 | CNY 199.00 | -3.37% | CNY 211.59 | CNY 211.59 | CNY 198.00 | 4.50M |
| 2026-05-26 | CNY 205.93 | -9.43% | CNY 224.50 | CNY 224.50 | CNY 201.00 | 6.46M |