Shanghai - Delayed Quote CNY

Shanghai Moons' Electric Co., Ltd. (603728.SS)

65.87

+3.01

+(4.79%)

At close: April 30 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	63.00	66.88	62.30	65.87	65.87	12,274,200
Apr 29, 2025	62.14	63.68	61.35	62.86	62.86	7,516,200
Apr 28, 2025	63.50	64.07	61.86	62.30	62.30	8,185,593
Apr 25, 2025	64.60	64.91	63.50	64.09	64.09	8,931,701
Apr 24, 2025	65.71	66.50	64.30	64.61	64.61	13,305,200
Apr 23, 2025	63.60	66.69	62.40	66.44	66.44	23,041,012
Apr 22, 2025	60.69	64.50	60.28	62.12	62.12	20,396,999
Apr 21, 2025	57.00	62.24	55.78	61.47	61.47	17,989,176
Apr 18, 2025	56.96	57.33	56.20	56.58	56.58	3,204,232
Apr 17, 2025	57.10	58.23	56.97	57.00	57.00	4,584,018
Apr 16, 2025	58.50	58.65	56.32	57.38	57.38	6,482,850
Apr 15, 2025	59.23	59.81	58.05	58.76	58.76	6,548,318
Apr 14, 2025	60.00	60.95	59.00	59.27	59.27	9,683,138
Apr 11, 2025	56.96	60.56	56.00	59.19	59.19	10,720,100
Apr 10, 2025	57.00	59.28	56.99	57.30	57.30	11,768,220
Apr 9, 2025	53.40	55.39	48.68	55.03	55.03	16,659,130
Apr 8, 2025	57.20	57.64	53.49	53.49	53.49	12,849,758
Apr 7, 2025	60.50	62.00	59.43	59.43	59.43	2,525,400
Apr 3, 2025	67.05	68.85	66.00	66.03	66.03	5,277,889
Apr 2, 2025	67.20	68.50	67.17	68.01	68.01	6,327,130
Apr 1, 2025	67.67	68.25	66.50	67.19	67.19	5,607,000
Mar 31, 2025	68.50	68.92	65.52	67.50	67.50	11,533,101
Mar 28, 2025	70.60	71.50	69.30	69.30	69.30	5,504,568
Mar 27, 2025	71.50	73.30	70.60	70.81	70.81	8,268,600
Mar 26, 2025	69.97	73.38	69.00	71.80	71.80	10,476,358
Mar 25, 2025	72.02	73.83	69.88	70.16	70.16	9,152,313
Mar 24, 2025	71.20	71.88	69.18	71.45	71.45	7,226,030
Mar 21, 2025	74.33	74.90	71.01	71.23	71.23	9,711,455
Mar 20, 2025	75.00	77.00	72.55	75.08	75.08	12,279,267
Mar 19, 2025	75.50	76.40	74.40	74.96	74.96	7,170,076
Mar 18, 2025	76.45	77.68	75.23	75.80	75.80	6,668,355
Mar 17, 2025	75.72	77.50	73.73	76.30	76.30	9,883,268
Mar 14, 2025	71.41	77.05	71.20	75.72	75.72	14,011,226
Mar 13, 2025	76.49	76.51	70.96	72.13	72.13	15,795,279
Mar 12, 2025	78.33	78.79	76.06	76.96	76.96	8,367,212
Mar 11, 2025	79.93	81.50	75.52	78.32	78.32	16,584,530
Mar 10, 2025	81.00	82.88	80.00	81.66	81.66	12,204,934
Mar 7, 2025	79.00	81.50	78.60	80.60	80.60	13,187,963
Mar 6, 2025	80.30	81.69	79.25	80.20	80.20	14,020,287
Mar 5, 2025	77.20	81.66	76.88	80.48	80.48	15,844,670
Mar 4, 2025	74.00	79.22	74.00	77.94	77.94	15,841,446
Mar 3, 2025	77.10	77.10	73.06	74.11	74.11	15,354,472
Feb 28, 2025	84.00	84.00	77.14	77.14	77.14	13,934,347
Feb 27, 2025	84.00	87.49	82.20	85.71	85.71	16,005,171
Feb 26, 2025	86.31	92.50	84.61	86.30	86.30	23,570,153
Feb 25, 2025	80.50	90.08	80.20	86.30	86.30	20,105,398
Feb 24, 2025	90.00	90.74	84.19	84.68	84.68	22,560,609
Feb 21, 2025	81.00	90.74	80.10	90.74	90.74	25,966,817
Feb 20, 2025	77.30	85.64	75.68	82.49	82.49	24,633,502
Feb 19, 2025	72.63	78.50	72.10	77.85	77.85	21,145,604
Feb 18, 2025	73.77	75.75	72.10	72.64	72.64	12,766,272
Feb 17, 2025	72.38	74.90	72.15	74.80	74.80	15,459,819
Feb 14, 2025	71.71	72.80	71.00	72.40	72.40	10,915,825
Feb 13, 2025	75.11	76.60	71.87	72.65	72.65	15,787,961
Feb 12, 2025	73.47	77.00	71.71	75.78	75.78	18,578,576
Feb 11, 2025	74.85	78.60	74.32	75.29	75.29	23,078,440
Feb 10, 2025	77.00	77.70	73.50	75.60	75.60	25,807,182
Feb 7, 2025	79.21	79.80	75.08	78.60	78.60	30,041,462
Feb 6, 2025	69.23	75.41	69.13	75.41	75.41	8,422,511
Feb 5, 2025	63.77	68.55	63.77	68.55	68.55	11,370,872
Jan 27, 2025	65.38	65.48	61.58	62.32	62.32	13,345,434
Jan 24, 2025	64.26	66.99	63.10	66.80	66.80	15,695,530
Jan 23, 2025	64.00	69.01	62.67	64.67	64.67	20,571,523
Jan 22, 2025	63.45	65.11	62.58	64.05	64.05	13,402,340
Jan 21, 2025	61.61	65.50	61.40	64.51	64.51	18,786,825
Jan 20, 2025	61.03	62.50	60.70	61.00	61.00	11,678,700
Jan 17, 2025	60.74	62.58	60.50	60.50	60.50	11,103,184
Jan 16, 2025	62.22	62.68	60.20	61.05	61.05	17,428,882
Jan 15, 2025	60.00	63.26	59.47	61.62	61.62	27,635,737
Jan 14, 2025	53.80	59.51	53.03	59.51	59.51	28,210,729
Jan 13, 2025	52.80	56.97	52.78	54.10	54.10	15,812,000
Jan 10, 2025	53.58	58.00	53.55	53.97	53.97	17,693,558
Jan 9, 2025	50.98	55.33	50.66	54.45	54.45	17,491,152
Jan 8, 2025	50.50	52.91	48.38	51.82	51.82	12,553,107
Jan 7, 2025	49.80	50.52	49.06	50.45	50.45	7,608,117
Jan 6, 2025	49.00	50.50	48.71	49.80	49.80	7,901,100
Jan 3, 2025	52.11	52.25	49.00	49.02	49.02	10,611,750
Jan 2, 2025	53.90	54.56	51.00	52.11	52.11	11,394,100
Dec 31, 2024	56.94	57.60	53.98	54.00	54.00	9,455,695
Dec 30, 2024	57.16	58.45	56.29	56.93	56.93	6,958,520
Dec 27, 2024	60.00	60.10	57.77	57.89	57.89	12,485,420
Dec 26, 2024	59.00	61.60	58.32	60.72	60.72	14,833,472
Dec 25, 2024	59.00	60.39	57.87	59.23	59.23	13,252,639
Dec 24, 2024	57.10	59.99	56.12	59.00	59.00	14,902,345
Dec 23, 2024	58.16	58.34	55.61	56.01	56.01	8,785,100
Dec 20, 2024	55.80	59.49	55.45	58.20	58.20	15,436,940
Dec 19, 2024	55.00	56.50	54.18	56.08	56.08	8,574,890
Dec 18, 2024	54.99	55.95	54.05	55.68	55.68	7,778,631
Dec 17, 2024	56.85	57.79	54.94	55.00	55.00	10,252,977
Dec 16, 2024	57.85	58.20	56.25	57.16	57.16	12,374,309
Dec 13, 2024	61.00	62.66	57.99	58.54	58.54	16,516,928
Dec 12, 2024	60.22	62.83	60.01	61.95	61.95	19,138,816
Dec 11, 2024	63.62	63.62	58.85	61.38	61.38	28,033,580
Dec 10, 2024	59.22	63.81	58.20	63.81	63.81	14,624,835
Dec 9, 2024	59.40	61.92	57.82	58.01	58.01	24,793,753
Dec 6, 2024	59.50	62.01	57.03	60.14	60.14	24,455,987
Dec 5, 2024	59.80	63.50	58.70	60.45	60.45	22,591,284
Dec 4, 2024	56.62	62.83	56.62	60.09	60.09	26,324,459
Dec 3, 2024	56.32	60.87	55.86	58.76	58.76	27,614,979
Dec 2, 2024	55.24	58.92	54.20	57.89	57.89	34,246,910
Nov 29, 2024	50.32	53.74	50.12	53.74	53.74	19,217,308
Nov 28, 2024	50.03	50.25	48.79	48.85	48.85	7,498,406
Nov 27, 2024	48.69	50.55	47.05	50.47	50.47	9,661,400
Nov 26, 2024	51.57	52.50	48.97	49.00	49.00	10,966,933
Nov 25, 2024	51.99	52.98	50.18	52.67	52.67	9,101,371
Nov 22, 2024	55.00	55.74	52.00	52.00	52.00	11,879,093
Nov 21, 2024	55.90	55.90	54.00	55.06	55.06	11,220,991
Nov 20, 2024	54.04	56.90	53.66	56.31	56.31	16,841,794
Nov 19, 2024	51.37	54.11	50.95	54.04	54.04	13,368,752
Nov 18, 2024	52.20	53.59	50.00	50.88	50.88	11,025,441
Nov 15, 2024	55.16	56.40	52.20	52.20	52.20	12,457,916
Nov 14, 2024	55.50	58.00	55.07	55.84	55.84	13,321,219
Nov 13, 2024	56.50	56.50	53.50	55.88	55.88	14,343,766
Nov 12, 2024	58.20	59.09	56.30	57.38	57.38	18,487,659
Nov 11, 2024	52.61	58.44	52.50	57.64	57.64	20,055,628
Nov 8, 2024	52.50	55.70	52.50	53.61	53.61	18,318,669
Nov 7, 2024	53.00	54.19	50.89	52.65	52.65	19,705,764
Nov 6, 2024	52.12	56.74	52.12	54.06	54.06	29,781,539
Nov 5, 2024	51.00	54.31	48.71	51.99	51.99	34,935,876
Nov 4, 2024	46.58	49.93	46.43	49.93	49.93	14,268,560
Nov 1, 2024	46.29	46.79	44.30	45.39	45.39	10,140,030
Oct 31, 2024	46.85	47.48	44.70	46.88	46.88	13,066,226
Oct 30, 2024	46.29	48.11	45.75	46.67	46.67	10,212,741
Oct 29, 2024	47.50	48.55	45.95	46.52	46.52	12,901,280
Oct 28, 2024	47.79	48.50	47.18	48.32	48.32	9,425,588
Oct 25, 2024	48.10	48.89	46.71	47.99	47.99	13,253,568
Oct 24, 2024	48.30	49.92	47.30	47.44	47.44	14,106,471
Oct 23, 2024	48.00	48.76	47.49	48.09	48.09	13,751,456
Oct 22, 2024	46.48	49.85	45.67	48.65	48.65	20,158,171
Oct 21, 2024	46.09	47.78	45.69	46.47	46.47	20,425,493
Oct 18, 2024	42.18	46.40	41.89	46.40	46.40	19,710,392
Oct 17, 2024	42.17	43.19	41.98	42.18	42.18	10,753,420
Oct 16, 2024	42.49	43.39	41.59	42.04	42.04	12,801,100
Oct 15, 2024	44.44	45.46	43.20	43.32	43.32	13,197,400
Oct 14, 2024	43.43	44.77	41.58	44.69	44.69	17,334,649
Oct 11, 2024	47.93	48.96	44.24	44.24	44.24	15,766,478
Oct 10, 2024	51.82	53.58	49.02	49.16	49.16	15,436,396
Oct 9, 2024	50.00	56.69	48.00	51.60	51.60	22,905,984
Oct 8, 2024	52.50	52.78	48.00	52.00	52.00	20,317,065
Sep 30, 2024	47.00	48.18	43.75	48.00	48.00	21,891,616
Sep 27, 2024	40.52	44.10	40.52	44.10	44.10	9,674,630
Sep 26, 2024	38.05	40.94	37.80	40.76	40.76	21,109,701
Sep 25, 2024	38.21	38.84	37.25	37.29	37.29	12,121,767
Sep 24, 2024	35.02	38.20	34.11	37.99	37.99	13,817,073
Sep 23, 2024	35.43	35.65	34.67	34.85	34.85	5,437,200
Sep 20, 2024	36.25	36.97	35.25	35.70	35.70	6,790,184
Sep 19, 2024	35.10	37.70	34.49	36.65	36.65	11,157,346
Sep 18, 2024	34.80	35.37	34.28	35.08	35.08	3,783,900
Sep 13, 2024	35.79	36.17	34.75	34.79	34.79	5,233,700
Sep 12, 2024	36.23	36.86	35.78	35.99	35.99	6,709,766
Sep 11, 2024	35.90	36.40	35.54	36.27	36.27	5,302,543
Sep 10, 2024	35.42	36.42	34.82	36.05	36.05	7,355,100
Sep 9, 2024	35.00	35.89	34.64	35.36	35.36	6,092,899
Sep 6, 2024	36.30	36.85	35.33	35.37	35.37	7,851,399
Sep 5, 2024	36.17	37.30	36.07	36.34	36.34	9,369,538
Sep 4, 2024	36.29	36.99	35.90	36.19	36.19	9,263,100
Sep 3, 2024	34.30	37.30	34.30	36.35	36.35	12,541,067
Sep 2, 2024	35.59	35.82	34.20	34.26	34.26	8,270,400
Aug 30, 2024	34.55	36.48	34.35	35.82	35.82	14,863,724
Aug 29, 2024	33.01	35.19	32.64	34.57	34.57	16,839,160
Aug 28, 2024	30.90	33.55	30.90	33.55	33.55	14,909,445
Aug 27, 2024	31.51	32.09	30.40	30.50	30.50	8,178,500
Aug 26, 2024	33.00	33.20	31.59	31.63	31.63	7,512,200
Aug 23, 2024	32.47	33.36	32.18	32.59	32.59	8,677,374
Aug 22, 2024	37.25	37.25	33.53	33.53	33.53	16,754,840
Aug 21, 2024	36.55	38.90	36.28	37.25	37.25	15,163,302
Aug 20, 2024	37.05	37.31	35.95	36.55	36.55	7,315,685
Aug 19, 2024	38.47	38.78	36.96	37.05	37.05	10,531,644
Aug 16, 2024	38.04	39.67	38.04	38.46	38.46	16,064,981
Aug 15, 2024	35.62	39.18	35.40	38.51	38.51	21,085,250
Aug 14, 2024	36.02	36.38	35.19	35.62	35.62	6,311,714
Aug 13, 2024	35.84	37.39	35.53	36.28	36.28	8,876,400
Aug 12, 2024	36.28	36.49	35.45	36.00	36.00	4,759,930
Aug 9, 2024	37.96	38.22	36.43	36.51	36.51	6,105,033
Aug 8, 2024	38.31	38.60	36.80	37.55	37.55	8,893,459
Aug 7, 2024	39.74	40.30	38.42	38.63	38.63	9,145,589
Aug 6, 2024	39.88	40.04	38.65	39.62	39.62	9,615,512
Aug 5, 2024	39.58	41.53	38.89	38.89	38.89	13,403,044
Aug 2, 2024	40.71	41.76	39.70	39.92	39.92	15,798,271
Aug 1, 2024	41.11	42.90	40.97	41.99	41.99	23,816,900
Jul 31, 2024	36.40	40.14	35.83	40.14	40.14	15,326,962
Jul 30, 2024	34.60	38.17	34.11	36.49	36.49	14,958,960
Jul 29, 2024	35.05	35.33	34.45	34.70	34.70	2,861,372
Jul 26, 2024	34.63	35.55	34.48	35.06	35.06	3,584,780
Jul 25, 2024	34.37	35.29	34.08	34.55	34.55	3,680,670
Jul 24, 2024	35.70	35.97	34.52	34.59	34.59	3,910,000
Jul 23, 2024	37.70	38.03	35.63	35.63	35.63	4,310,762
Jul 22, 2024	37.00	37.46	36.84	37.12	37.12	2,512,100
Jul 19, 2024	36.55	37.66	36.27	36.99	36.99	3,816,036
Jul 18, 2024	36.39	36.92	35.69	36.59	36.59	3,284,584
Jul 17, 2024	36.95	37.10	36.10	36.58	36.58	3,017,420
Jul 16, 2024	36.23	37.35	35.88	36.95	36.95	3,715,319
Jul 15, 2024	37.66	37.86	36.30	36.35	36.35	3,455,500
Jul 12, 2024	38.69	38.69	37.30	37.35	37.35	4,262,609
Jul 11, 2024	38.19	39.16	38.10	38.80	38.80	4,338,886
Jul 10, 2024	37.47	38.75	37.35	37.81	37.81	4,596,073
Jul 9, 2024	36.80	37.94	36.34	37.64	37.64	4,629,024
Jul 8, 2024	37.88	37.99	36.64	36.85	36.85	3,992,376
Jul 5, 2024	38.45	38.45	38.45	38.45	38.45	-
Jul 4, 2024	39.41	40.28	38.41	38.45	38.45	5,403,130
Jul 3, 2024	39.56	39.93	38.78	38.86	38.86	2,721,120
Jul 2, 2024	39.43	40.10	39.23	39.46	39.46	3,386,300
Jul 1, 2024	40.27	40.50	38.75	39.42	39.42	4,109,050
Jun 28, 2024	40.40	41.25	40.03	40.23	40.23	3,347,600
Jun 27, 2024	41.39	41.80	40.35	40.38	40.38	3,148,200
Jun 26, 2024	41.04	41.80	40.37	41.63	41.63	3,920,800
Jun 25, 2024	41.25	42.23	40.59	41.03	41.03	4,946,904
Jun 24, 2024	41.94	42.78	40.70	40.78	40.78	4,637,800
Jun 21, 2024	42.58	42.99	41.81	42.42	42.42	5,258,381
Jun 20, 2024	44.14	44.77	42.95	43.07	43.07	4,332,871
Jun 19, 2024	0.04 Dividend
Jun 19, 2024	45.56	45.78	44.11	44.14	44.14	4,479,873
Jun 18, 2024	44.70	46.36	44.70	45.49	45.45	5,481,694
Jun 17, 2024	46.02	46.55	44.55	44.88	44.84	6,903,378
Jun 14, 2024	47.99	47.99	45.00	46.99	46.95	9,003,743
Jun 13, 2024	47.21	49.25	46.40	48.57	48.53	6,690,232
Jun 12, 2024	46.70	49.33	46.70	47.70	47.66	5,036,200
Jun 11, 2024	47.00	47.46	45.91	47.33	47.29	4,894,694
Jun 7, 2024	50.01	50.67	47.39	47.55	47.51	5,055,294
Jun 6, 2024	51.50	51.85	49.87	49.90	49.86	4,528,600
Jun 5, 2024	51.73	52.68	51.35	51.41	51.36	4,375,015
Jun 4, 2024	51.56	52.50	51.13	52.10	52.05	5,008,531
Jun 3, 2024	49.24	52.35	48.92	51.99	51.94	9,322,590
May 31, 2024	47.86	50.49	47.86	49.07	49.03	7,326,747
May 30, 2024	47.47	48.98	47.21	47.86	47.82	3,615,636
May 29, 2024	47.83	48.45	47.56	47.80	47.76	2,140,300
May 28, 2024	48.00	48.78	47.53	48.26	48.22	2,610,555
May 27, 2024	46.72	48.49	46.20	48.38	48.34	3,883,000
May 24, 2024	48.80	48.98	47.49	47.50	47.46	3,533,808
May 23, 2024	50.30	50.57	48.84	48.98	48.94	3,190,955
May 22, 2024	49.46	51.00	49.46	50.29	50.25	4,436,156
May 21, 2024	48.99	50.30	48.10	49.26	49.22	6,328,521
May 20, 2024	51.95	52.40	51.36	51.65	51.60	4,552,800
May 17, 2024	50.60	51.91	50.16	51.89	51.84	4,135,900
May 16, 2024	51.89	52.38	51.10	51.21	51.16	4,541,600
May 15, 2024	51.31	52.25	50.63	51.53	51.48	3,612,700
May 14, 2024	52.50	53.05	51.30	51.50	51.45	5,631,130
May 13, 2024	52.50	52.57	50.40	50.60	50.56	5,221,879
May 10, 2024	54.79	54.84	52.52	52.80	52.75	4,952,600
May 9, 2024	55.00	55.87	54.15	54.84	54.79	5,195,038
May 8, 2024	57.62	57.62	55.12	55.27	55.22	4,878,470
May 7, 2024	58.69	59.50	57.33	57.96	57.91	5,151,093
May 6, 2024	58.45	59.98	57.18	58.79	58.74	7,678,200
Apr 30, 2024	56.55	57.50	55.62	56.31	56.26	7,549,800

688680.SS Shanghai HIUV New Materials Co.,Ltd

36.08

+2.44%

605288.SS ChangZhou KAIDI Electrical Inc.

39.26

-0.63%

301121.SZ Chongqing VDL Electronics Co., Ltd.

50.00

+5.04%

300207.SZ Sunwoda Electronic Co.,Ltd

19.02

+0.69%

301131.SZ Super-Dragon Engineering Plastics Co., Ltd

43.80

-4.53%

002298.SZ Anhui ZhongDianXinLong Science and Technology Co., Ltd.

5.75

+4.55%

300660.SZ Jiangsu Leili Motor Co., Ltd

60.00

+4.08%

688275.SS Hubei Wanrun New Energy Technology Co.,Ltd.

35.39

+1.67%

003021.SZ Shenzhen Zhaowei Machinery & Electronics Co., Ltd.

127.06

+1.65%

300870.SZ Shenzhen Honor Electronic Co., Ltd.

108.98

+3.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shanghai Moons' Electric Co., Ltd. (603728.SS)

Related Tickers