Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

MotoMotion China Corporation (301061.SZ)

63.53

-15.88

(-20.00%)

At close: April 3 at 3:04:40 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	74.60	74.60	63.53	63.53	63.53	3,804,354
Apr 2, 2025	76.59	79.51	76.00	79.41	79.41	882,000
Apr 1, 2025	78.01	78.01	75.25	76.20	76.20	935,140
Mar 31, 2025	76.00	78.86	76.00	77.95	77.95	749,480
Mar 28, 2025	76.97	78.30	75.80	77.45	77.45	617,275
Mar 27, 2025	76.11	80.35	75.53	77.62	77.62	1,305,645
Mar 26, 2025	76.66	77.07	74.99	76.27	76.27	689,231
Mar 25, 2025	75.25	77.76	75.25	76.93	76.93	986,564
Mar 24, 2025	73.92	76.96	73.55	76.30	76.30	1,218,504
Mar 21, 2025	73.80	74.60	73.04	73.40	73.40	385,300
Mar 20, 2025	75.60	76.15	73.75	74.19	74.19	538,115
Mar 19, 2025	76.00	77.47	75.58	76.27	76.27	668,058
Mar 18, 2025	73.50	77.47	72.59	76.19	76.19	1,233,846
Mar 17, 2025	73.73	73.84	71.50	73.07	73.07	1,449,370
Mar 14, 2025	70.54	74.80	70.50	73.74	73.74	1,856,016
Mar 13, 2025	70.02	70.68	68.62	70.26	70.26	576,781
Mar 12, 2025	69.16	71.33	69.00	70.20	70.20	812,614
Mar 11, 2025	70.78	70.80	68.60	69.14	69.14	1,382,462
Mar 10, 2025	70.49	72.25	68.80	71.62	71.62	1,168,297
Mar 7, 2025	71.90	72.69	69.88	70.49	70.49	1,221,703
Mar 6, 2025	73.80	74.44	71.51	71.90	71.90	1,285,974
Mar 5, 2025	75.27	75.77	73.00	74.07	74.07	979,512
Mar 4, 2025	74.86	76.76	74.20	75.33	75.33	846,664
Mar 3, 2025	73.57	75.53	73.23	74.86	74.86	1,127,277
Feb 28, 2025	76.95	77.40	73.55	73.61	73.61	1,817,548
Feb 27, 2025	77.19	78.48	76.45	77.36	77.36	820,204
Feb 26, 2025	78.73	80.15	76.12	76.77	76.77	1,228,848
Feb 25, 2025	79.57	80.19	77.02	78.72	78.72	897,204
Feb 24, 2025	79.57	80.90	78.83	80.12	80.12	829,022
Feb 21, 2025	80.69	80.69	77.71	79.59	79.59	769,598
Feb 20, 2025	79.13	80.69	77.90	80.69	80.69	718,610
Feb 19, 2025	79.89	80.45	77.10	78.80	78.80	749,300
Feb 18, 2025	79.22	81.00	79.22	79.73	79.73	478,204
Feb 17, 2025	79.73	81.11	76.16	79.77	79.77	950,376
Feb 14, 2025	78.00	81.50	78.00	80.58	80.58	1,055,812
Feb 13, 2025	83.29	84.78	79.00	79.28	79.28	945,024
Feb 12, 2025	80.29	83.80	77.64	83.21	83.21	1,061,485
Feb 11, 2025	81.20	81.78	79.61	81.10	81.10	1,302,240
Feb 10, 2025	79.00	81.50	77.18	81.29	81.29	982,324
Feb 7, 2025	77.00	81.86	76.90	79.11	79.11	1,532,719
Feb 6, 2025	79.41	80.89	76.03	77.50	77.50	1,727,567
Feb 5, 2025	81.50	81.50	78.38	79.97	79.97	1,574,197
Jan 27, 2025	74.47	83.18	74.06	80.72	80.72	2,024,985
Jan 24, 2025	73.22	74.15	71.88	73.22	73.22	962,192
Jan 23, 2025	73.47	74.45	70.66	74.20	74.20	1,128,335
Jan 22, 2025	73.48	75.57	72.02	72.98	72.98	1,423,326
Jan 21, 2025	75.40	76.01	72.71	74.60	74.60	1,060,352
Jan 20, 2025	74.71	76.77	72.08	75.60	75.60	1,859,411
Jan 17, 2025	71.18	76.69	69.88	74.77	74.77	1,866,283
Jan 16, 2025	71.22	72.32	70.45	71.19	71.19	845,822
Jan 15, 2025	67.60	72.88	66.61	70.35	70.35	1,580,364
Jan 14, 2025	66.96	68.59	66.08	68.10	68.10	737,754
Jan 13, 2025	67.00	69.48	65.56	66.95	66.95	1,075,852
Jan 10, 2025	67.68	70.50	67.58	67.62	67.62	873,238
Jan 9, 2025	69.89	71.00	67.47	68.50	68.50	1,737,613
Jan 8, 2025	65.34	68.66	63.08	68.01	68.01	2,136,494
Jan 7, 2025	59.34	65.07	59.34	64.90	64.90	2,473,895
Jan 6, 2025	59.34	60.50	58.11	59.17	59.17	613,365
Jan 3, 2025	60.18	61.05	59.20	59.35	59.35	575,471
Jan 2, 2025	61.80	62.46	59.90	60.52	60.52	677,925
Dec 31, 2024	61.18	62.60	60.84	61.80	61.80	644,298
Dec 30, 2024	60.00	62.88	59.93	61.18	61.18	853,991
Dec 27, 2024	61.05	61.34	60.00	60.30	60.30	423,726
Dec 26, 2024	60.58	61.69	59.81	61.09	61.09	473,340
Dec 25, 2024	61.84	61.84	59.64	60.49	60.49	705,680
Dec 24, 2024	61.50	63.76	59.56	61.89	61.89	1,711,331
Dec 23, 2024	56.72	63.47	56.00	62.01	62.01	2,644,247
Dec 20, 2024	56.33	58.15	55.60	56.80	56.80	1,065,274
Dec 19, 2024	55.00	56.61	54.60	56.33	56.33	957,104
Dec 18, 2024	53.99	56.55	53.50	55.22	55.22	926,756
Dec 17, 2024	53.79	54.71	53.52	53.68	53.68	359,570
Dec 16, 2024	53.85	54.97	53.52	54.34	54.34	667,195
Dec 13, 2024	56.31	56.49	53.77	53.85	53.85	1,000,324
Dec 12, 2024	54.66	57.50	54.04	56.80	56.80	1,468,041
Dec 11, 2024	55.05	55.68	54.60	54.91	54.91	534,995
Dec 10, 2024	57.00	58.49	55.54	55.60	55.60	1,226,810
Dec 9, 2024	56.29	58.16	55.31	56.60	56.60	859,683
Dec 6, 2024	54.39	56.50	54.39	55.77	55.77	608,586
Dec 5, 2024	54.78	55.38	54.31	54.92	54.92	481,424
Dec 4, 2024	55.60	56.48	54.33	54.88	54.88	1,086,132
Dec 3, 2024	57.91	57.99	55.00	56.00	56.00	948,836
Dec 2, 2024	56.08	57.97	55.12	57.24	57.24	1,358,430
Nov 29, 2024	54.87	57.10	52.98	55.80	55.80	1,229,996
Nov 28, 2024	54.34	54.50	53.04	53.37	53.37	568,133
Nov 27, 2024	53.67	54.80	52.31	54.20	54.20	623,067
Nov 26, 2024	53.69	54.19	52.92	53.67	53.67	403,438
Nov 25, 2024	54.21	55.22	52.76	53.68	53.68	777,236
Nov 22, 2024	56.87	57.89	54.06	54.20	54.20	1,118,669
Nov 21, 2024	56.25	57.00	55.50	56.32	56.32	577,816
Nov 20, 2024	55.61	56.44	55.32	56.15	56.15	408,598
Nov 19, 2024	54.33	56.23	54.15	56.10	56.10	729,080
Nov 18, 2024	55.98	56.95	53.81	54.33	54.33	653,063
Nov 15, 2024	56.68	57.51	55.85	56.10	56.10	795,222
Nov 14, 2024	58.13	58.58	56.77	56.83	56.83	582,742
Nov 13, 2024	59.01	59.69	57.51	58.38	58.38	820,614
Nov 12, 2024	58.50	60.65	58.50	59.06	59.06	1,363,850
Nov 11, 2024	59.72	59.75	56.08	59.50	59.50	2,067,082
Nov 8, 2024	61.05	61.42	59.60	59.75	59.75	1,158,180
Nov 7, 2024	62.03	63.03	60.00	61.36	61.36	1,816,821
Nov 6, 2024	64.00	65.88	61.31	64.10	64.10	2,094,223
Nov 5, 2024	64.42	65.00	61.48	65.00	65.00	1,162,510
Nov 4, 2024	61.05	63.89	58.91	63.68	63.68	1,531,041
Nov 1, 2024	60.67	63.39	59.66	61.05	61.05	1,226,906
Oct 31, 2024	60.70	61.22	59.02	60.63	60.63	863,279
Oct 30, 2024	60.00	61.55	57.91	60.67	60.67	1,433,174
Oct 29, 2024	56.00	61.76	56.00	60.32	60.32	2,683,831
Oct 28, 2024	57.49	58.75	55.32	56.00	56.00	1,633,851
Oct 25, 2024	57.93	58.87	56.50	57.89	57.89	931,638
Oct 24, 2024	56.49	57.55	55.49	57.24	57.24	615,096
Oct 23, 2024	57.76	58.76	56.50	56.78	56.78	1,043,524
Oct 22, 2024	57.85	59.41	57.28	58.01	58.01	829,012
Oct 21, 2024	56.72	58.79	55.23	57.85	57.85	1,259,076
Oct 18, 2024	54.46	57.23	54.00	56.16	56.16	1,241,638
Oct 17, 2024	54.22	55.25	53.53	54.58	54.58	931,360
Oct 16, 2024	53.69	55.30	52.89	54.18	54.18	800,144
Oct 15, 2024	56.28	56.68	53.72	54.01	54.01	1,684,696
Oct 14, 2024	52.99	57.22	52.50	56.89	56.89	1,992,923
Oct 11, 2024	55.10	55.10	52.20	52.75	52.75	1,107,418
Oct 10, 2024	54.00	56.23	53.80	54.73	54.73	1,892,751
Oct 9, 2024	58.68	58.68	53.15	53.30	53.30	3,252,025
Oct 8, 2024	64.00	66.83	58.01	61.58	61.58	3,569,865
Sep 30, 2024	51.78	57.21	49.67	57.21	57.21	3,549,435
Sep 27, 2024	48.49	51.20	46.65	50.10	50.10	2,487,913
Sep 26, 2024	0.50 Dividend
Sep 26, 2024	48.00	48.34	46.33	48.33	48.33	1,924,648
Sep 25, 2024	49.20	50.29	48.15	48.75	48.25	1,595,814
Sep 24, 2024	49.43	49.78	47.60	49.33	48.82	1,679,269
Sep 23, 2024	50.30	50.68	49.06	49.43	48.92	1,062,086
Sep 20, 2024	50.40	51.00	49.40	50.37	49.85	879,413
Sep 19, 2024	52.34	53.40	50.87	51.37	50.84	1,810,168
Sep 18, 2024	51.79	52.00	50.39	51.56	51.03	659,403
Sep 13, 2024	51.78	52.79	51.03	51.23	50.70	822,680
Sep 12, 2024	51.10	53.00	51.10	51.77	51.24	682,270
Sep 11, 2024	50.44	52.59	49.20	51.84	51.31	1,316,224
Sep 10, 2024	48.69	50.12	48.48	49.75	49.24	756,050
Sep 9, 2024	50.01	50.01	47.51	48.85	48.35	1,179,272
Sep 6, 2024	51.65	51.94	49.69	50.03	49.52	822,450
Sep 5, 2024	52.30	52.48	51.40	51.68	51.15	813,750
Sep 4, 2024	52.41	52.78	51.67	52.05	51.52	724,270
Sep 3, 2024	52.89	53.20	51.18	52.39	51.85	1,202,662
Sep 2, 2024	50.60	53.79	50.50	52.86	52.32	1,484,386
Aug 30, 2024	50.41	52.64	49.28	51.20	50.67	1,485,871
Aug 29, 2024	47.50	51.10	47.50	50.40	49.88	2,140,935
Aug 28, 2024	46.71	48.12	46.19	47.48	46.99	795,868
Aug 27, 2024	48.53	48.79	46.51	46.92	46.44	1,347,036
Aug 26, 2024	45.30	48.85	44.22	48.80	48.30	1,649,344
Aug 23, 2024	44.98	44.98	43.39	44.67	44.21	635,354
Aug 22, 2024	43.53	44.40	43.21	43.80	43.35	363,790
Aug 21, 2024	43.11	44.00	42.94	43.96	43.51	319,148
Aug 20, 2024	43.40	43.92	42.51	43.43	42.98	359,164
Aug 19, 2024	43.62	44.19	43.02	43.84	43.39	469,890
Aug 16, 2024	43.60	45.09	43.09	43.93	43.48	679,448
Aug 15, 2024	43.16	43.64	42.70	43.09	42.65	320,174
Aug 14, 2024	43.28	43.99	43.16	43.16	42.72	233,310
Aug 13, 2024	42.95	44.20	42.64	43.94	43.49	599,670
Aug 12, 2024	44.23	44.75	43.20	43.32	42.88	645,540
Aug 9, 2024	45.45	45.92	43.83	43.88	43.43	757,770
Aug 8, 2024	43.65	45.96	43.17	45.70	45.23	961,190
Aug 7, 2024	43.03	43.98	42.58	43.64	43.19	478,482
Aug 6, 2024	44.82	45.04	42.43	43.02	42.58	994,500
Aug 5, 2024	43.43	45.10	43.02	44.61	44.15	988,028
Aug 2, 2024	42.44	44.30	41.50	43.63	43.18	911,512
Aug 1, 2024	42.20	43.23	41.88	42.45	42.01	1,066,430
Jul 31, 2024	40.90	43.08	40.21	42.12	41.69	1,492,673
Jul 30, 2024	41.23	42.00	39.70	41.01	40.59	989,064
Jul 29, 2024	40.96	42.08	40.52	41.46	41.03	982,580
Jul 26, 2024	40.98	41.40	40.22	40.97	40.55	1,038,528
Jul 25, 2024	40.25	41.21	39.87	40.98	40.56	917,868
Jul 24, 2024	41.43	41.47	40.20	40.71	40.29	952,580
Jul 23, 2024	41.74	41.96	41.03	41.50	41.07	933,084
Jul 22, 2024	41.35	41.93	40.85	41.50	41.07	871,896
Jul 19, 2024	40.75	41.78	39.70	41.49	41.06	1,633,256
Jul 18, 2024	39.18	40.74	38.56	40.20	39.79	1,749,818
Jul 17, 2024	40.68	40.70	39.16	39.52	39.11	1,462,832
Jul 16, 2024	41.68	41.78	40.25	40.65	40.23	1,335,444
Jul 15, 2024	44.30	44.36	41.02	41.76	41.33	2,210,470
Jul 12, 2024	43.00	45.98	43.00	44.59	44.13	1,816,463
Jul 11, 2024	43.40	43.69	42.32	43.10	42.66	697,150
Jul 10, 2024	43.01	43.98	42.80	42.85	42.41	687,150
Jul 9, 2024	42.58	43.39	42.03	43.07	42.63	914,551
Jul 8, 2024	43.20	43.60	42.17	42.24	41.81	645,220
Jul 5, 2024	43.49	43.62	41.74	43.39	42.94	1,467,718
Jul 4, 2024	44.83	44.95	43.59	43.71	43.26	749,150
Jul 3, 2024	43.88	45.70	43.80	44.69	44.23	1,123,090
Jul 2, 2024	47.27	47.98	43.56	44.85	44.39	2,247,745
Jul 1, 2024	46.60	48.08	46.30	47.72	47.23	1,774,305
Jun 28, 2024	45.84	47.20	45.82	46.96	46.48	1,488,926
Jun 27, 2024	48.38	48.78	46.20	46.44	45.96	1,989,397
Jun 26, 2024	48.60	50.14	46.78	48.02	47.53	1,805,279
Jun 25, 2024	50.56	50.56	48.51	48.67	48.17	1,647,451
Jun 24, 2024	51.20	51.50	50.02	50.10	49.59	1,321,817
Jun 21, 2024	52.57	52.57	50.65	51.23	50.70	1,583,128
Jun 20, 2024	50.10	54.59	50.10	52.68	52.14	2,425,167
Jun 19, 2024	48.50	50.78	48.12	50.50	49.98	1,448,102
Jun 18, 2024	48.03	48.70	48.03	48.49	47.99	764,529
Jun 17, 2024	49.25	49.43	47.60	48.28	47.78	1,189,183
Jun 14, 2024	46.90	49.19	46.85	49.08	48.58	1,708,165
Jun 13, 2024	46.35	47.62	45.70	47.35	46.86	1,739,217
Jun 12, 2024	45.20	47.15	44.72	46.59	46.11	1,654,561
Jun 11, 2024	45.00	45.79	44.14	45.16	44.70	715,750
Jun 7, 2024	45.60	46.14	44.64	45.09	44.63	985,202
Jun 6, 2024	44.83	45.77	43.77	45.46	44.99	2,035,566
Jun 5, 2024	46.90	46.95	45.07	45.07	44.61	1,422,349
Jun 4, 2024	47.28	47.28	45.50	46.97	46.49	1,398,906
Jun 3, 2024	46.20	47.40	45.74	46.56	46.08	1,706,452
May 31, 2024	45.29	46.46	44.86	46.20	45.73	1,501,148
May 30, 2024	44.73	45.77	44.70	45.18	44.72	1,104,850
May 29, 2024	46.69	46.81	44.81	45.41	44.94	3,374,399
May 28, 2024	49.22	49.23	46.51	46.77	46.29	1,837,236
May 27, 2024	0.50 Dividend
May 27, 2024	48.90	49.88	48.18	49.10	48.60	1,125,743
May 27, 2024	1.3:1 Stock Splits
May 24, 2024	49.48	49.98	48.75	49.09	48.09	928,428
May 23, 2024	49.57	50.15	49.24	49.52	48.52	822,759
May 22, 2024	51.86	52.02	49.39	49.85	48.83	2,091,945
May 21, 2024	52.03	52.92	51.24	51.65	50.60	1,365,078
May 20, 2024	53.83	53.83	50.85	52.02	50.96	1,785,160
May 17, 2024	54.46	54.62	52.82	53.93	52.83	1,391,760
May 16, 2024	57.44	58.46	54.24	54.72	53.60	1,682,925
May 15, 2024	57.65	59.46	56.75	57.64	56.47	1,045,653
May 14, 2024	56.92	57.88	56.62	57.66	56.49	833,886
May 13, 2024	55.54	57.82	53.86	57.19	56.03	1,617,974
May 10, 2024	55.38	57.32	54.31	55.85	54.71	1,185,184
May 9, 2024	54.92	56.35	54.77	55.54	54.41	990,190
May 8, 2024	53.12	55.38	52.84	54.88	53.76	1,291,075
May 7, 2024	51.77	53.66	50.75	53.38	52.30	1,753,633
May 6, 2024	52.65	53.08	50.50	52.09	51.03	2,102,066
Apr 30, 2024	51.32	53.23	51.23	52.33	51.27	1,033,682
Apr 29, 2024	50.26	52.28	50.26	51.59	50.54	1,691,686
Apr 26, 2024	51.35	51.54	48.63	49.02	48.02	1,809,323
Apr 25, 2024	52.78	52.78	49.91	50.68	49.65	1,669,964
Apr 24, 2024	51.92	53.20	49.62	52.35	51.29	1,621,283
Apr 23, 2024	55.90	56.14	49.32	53.50	52.41	2,682,097
Apr 22, 2024	54.23	56.15	53.72	56.15	55.01	742,717
Apr 19, 2024	53.21	55.08	52.56	54.64	53.53	986,466
Apr 18, 2024	53.76	54.75	52.79	53.16	52.08	803,400
Apr 17, 2024	54.62	55.00	52.73	54.31	53.20	1,250,990
Apr 16, 2024	51.96	55.22	51.58	54.75	53.64	1,163,888
Apr 15, 2024	52.92	53.72	51.32	52.65	51.58	873,115
Apr 12, 2024	52.42	54.69	51.54	53.23	52.15	1,104,201
Apr 11, 2024	49.23	52.68	48.94	52.42	51.36	1,242,393
Apr 10, 2024	49.96	50.62	48.68	49.23	48.23	641,654
Apr 9, 2024	49.76	50.33	48.77	50.33	49.31	674,102
Apr 8, 2024	51.23	51.54	49.74	49.82	48.81	676,962
Apr 3, 2024	51.54	52.31	50.22	51.28	50.23	1,169,217