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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.34	18.23	18.23	18.64	18.15	11.37M
November 06, 2025	18.69	18.55	18.55	18.78	18.42	13.55M
November 05, 2025	18.37	18.8	18.8	19.07	18.22	21.99M
November 04, 2025	17.5	18.88	18.88	18.91	17.36	28.21M
November 03, 2025	17.59	17.6	17.6	17.77	17.37	7.25M
October 31, 2025	17.23	17.58	17.58	17.83	17.12	9.64M
October 30, 2025	17.4	17.3	17.3	17.97	17.3	9.27M
October 29, 2025	17.58	17.51	17.51	17.69	17.36	8.78M
October 28, 2025	17.43	17.77	17.77	18.07	17.35	11.62M
October 27, 2025	17.68	17.46	17.46	17.75	17.31	6.7M
October 24, 2025	17.4	17.44	17.44	17.64	17.4	7.26M
October 23, 2025	17.09	17.58	17.58	17.68	17.06	8.5M
October 22, 2025	17.17	17.2	17.2	17.55	16.93	7.22M
October 21, 2025	17.05	17.19	17.19	17.31	16.95	6.14M
October 20, 2025	17.01	17.1	17.1	17.23	16.95	6.84M
October 17, 2025	17.6	16.8	16.8	17.65	16.78	9.68M
October 16, 2025	18.15	17.57	17.57	18.22	17.51	12.29M
October 15, 2025	18.24	18.28	18.28	18.4	17.93	9.14M
October 14, 2025	18.99	18.22	18.22	19.16	18.16	20.2M
October 13, 2025	17.9	18.98	18.98	19.1	17.69	22.42M
October 10, 2025	18.5	18.62	18.62	18.75	18.17	14.36M
October 09, 2025	18.58	18.56	18.56	18.94	18.31	15.56M
September 30, 2025	18.83	18.55	18.55	18.91	18.55	17.54M
September 29, 2025	19.28	18.7	18.7	19.6	18.69	27.09M
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

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