Motic (Xiamen) Electric Group Co.,Ltd - 300341.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.68	19.3	19.3	20.44	19.21	36.53M
September 25, 2025	18.66	19.71	19.71	20.45	18.44	48.68M
September 24, 2025	17.65	18.79	18.79	19.46	17.51	37.33M
September 23, 2025	18.19	17.9	17.9	18.2	17.28	20.82M
September 22, 2025	18.3	18.02	18.02	18.63	17.83	27.06M
September 19, 2025	18.19	18.33	18.33	19.44	17.6	41.24M
September 18, 2025	17.61	17.06	17.06	17.68	16.91	12.94M
September 17, 2025	17.1	17.69	17.69	17.78	17	16.17M
September 16, 2025	17.03	17.04	17.04	17.08	16.8	6.21M
September 15, 2025	17.21	16.96	16.96	17.21	16.94	5.81M
September 12, 2025	17.29	17.15	17.15	17.49	17.11	8.63M
September 11, 2025	16.81	17.26	17.26	17.28	16.63	8.11M
September 10, 2025	17.1	16.88	16.88	17.26	16.8	6.41M
September 09, 2025	17.33	17.12	17.12	17.52	16.98	8.62M
September 08, 2025	17.21	17.37	17.37	17.44	17.11	8.63M
September 05, 2025	16.53	17.13	17.13	17.15	16.53	8.84M
September 04, 2025	17.15	16.6	16.6	17.38	16.3	10.2M
September 03, 2025	17.39	17.03	17.03	17.68	16.96	9.39M
September 02, 2025	17.7	17.19	17.19	17.8	17.02	10.15M
September 01, 2025	17.61	17.66	17.66	17.91	17.58	8.13M
August 29, 2025	17.96	17.6	17.6	17.98	17.54	8.8M
August 28, 2025	17.63	17.97	17.97	18.08	17.27	13.85M
August 27, 2025	18.21	17.66	17.66	18.42	17.63	15.08M
August 26, 2025	18.11	18.24	18.24	18.48	17.85	13.34M
August 25, 2025	17.88	18.08	18.08	18.43	17.88	15.28M
August 22, 2025	17.67	17.78	17.78	17.83	17.48	9.9M
August 21, 2025	17.79	17.58	17.58	17.85	17.47	10.57M
August 20, 2025	17.42	17.86	17.86	17.88	17.25	10.79M
August 19, 2025	17.61	17.47	17.47	17.75	17.41	11.42M
August 18, 2025	17.87	17.6	17.6	17.88	17.54	15.07M
August 15, 2025	17.05	17.58	17.58	17.6	17.04	11.73M
August 14, 2025	17.65	17.05	17.05	17.74	17.04	12.3M
August 13, 2025	17.44	17.59	17.59	17.62	17.36	11.32M
August 12, 2025	17.27	17.58	17.58	17.93	17.13	17.17M
August 11, 2025	17.11	17.27	17.27	17.35	17.11	9.81M
August 08, 2025	17	16.93	16.93	17.28	16.89	9.06M
August 07, 2025	16.9	17.11	17.11	17.35	16.9	12.03M
August 06, 2025	16.75	16.96	16.96	17.1	16.75	9.18M
August 05, 2025	16.7	16.74	16.74	16.87	16.65	6.16M
August 04, 2025	16.14	16.73	16.73	16.78	16.12	9.08M
August 01, 2025	16.42	16.33	16.33	16.53	16.08	8.53M
July 31, 2025	16.32	16.29	16.29	16.61	16.25	8.11M
July 30, 2025	16.59	16.39	16.39	16.63	16.29	11.7M
July 29, 2025	16.66	16.94	16.94	17.38	16.64	11.43M
July 28, 2025	16.89	16.71	16.71	16.95	16.58	8.19M
July 25, 2025	16.83	16.85	16.85	17.08	16.61	12.79M
July 24, 2025	16.54	16.67	16.67	16.76	16.45	10.38M
July 23, 2025	17.21	16.61	16.61	17.46	16.57	19.67M
July 22, 2025	16.54	17	17	17.01	16.35	21.74M
July 21, 2025	16.23	16.46	16.46	16.52	16.23	12.98M
July 18, 2025	16.14	16.57	16.57	16.65	15.95	19.34M
July 17, 2025	15.82	16.09	16.09	16.1	15.8	6.98M
July 16, 2025	15.7	15.86	15.86	16.05	15.7	5.57M
July 15, 2025	15.89	15.77	15.77	15.95	15.43	6.8M
July 14, 2025	15.9	15.89	15.89	16.01	15.73	3.87M
July 11, 2025	15.78	15.9	15.9	16	15.62	6.13M
July 10, 2025	15.81	15.74	15.74	15.95	15.71	4.09M
July 09, 2025	16.01	15.85	15.85	16.15	15.83	5.76M
July 08, 2025	15.93	16.07	16.07	16.08	15.76	8.56M
July 07, 2025	15.61	15.69	15.69	15.73	15.55	4.51M

Motic (Xiamen) Electric Group Co.,Ltd (300341.SZ) SHZ