Shanghai MOONS' Electric Co.,Ltd. - 603728.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	83.6	79.49	79.49	84	79.38	19.52M
September 25, 2025	81.75	83.67	83.67	88	79.88	34.71M
September 24, 2025	73.01	80.31	80.31	80.31	71.71	28.1M
September 23, 2025	73.49	73.01	73.01	73.91	71	12.9M
September 22, 2025	72.37	73.49	73.49	73.76	72.08	12.1M
September 19, 2025	75	72.37	72.37	75.45	72.01	20.21M
September 18, 2025	78.14	77.06	77.06	80.79	73.8	30.81M
September 17, 2025	78.18	78.14	78.14	81.58	77	27.93M
September 16, 2025	74.35	78.15	78.15	79.2	73.08	25.5M
September 15, 2025	71.2	73.69	73.69	75.38	71.2	22.21M
September 12, 2025	72.45	71.9	71.9	74.29	71	24.44M
September 11, 2025	68.5	72.26	72.26	72.54	68.41	28.44M
September 10, 2025	67.05	68.89	68.89	70.5	67	21.95M
September 09, 2025	69	68.33	68.33	71.21	68.01	35.67M
September 08, 2025	63.96	68.85	68.85	68.85	63.96	22.61M
September 05, 2025	60.42	62.59	62.59	62.65	60.03	9.54M
September 04, 2025	64.24	60.58	60.58	64.3	59.32	12.19M
September 03, 2025	66.64	63.72	63.72	66.8	62.8	14.39M
September 02, 2025	63.41	65.74	65.74	67	60.68	24.5M
September 01, 2025	63.6	63.39	63.39	64.45	62.15	11.29M
August 29, 2025	64.9	64.43	64.43	65.88	63.2	9.43M
August 28, 2025	63.32	64.5	64.5	64.67	62.3	12.03M
August 27, 2025	65.21	63.78	63.78	66.77	63.71	13.37M
August 26, 2025	66.06	65.2	65.2	66.45	65.16	11.58M
August 25, 2025	66.01	66.74	66.74	67.38	65.8	13.55M
August 22, 2025	64.9	65.82	65.82	65.93	64.3	12.02M
August 21, 2025	65.42	64.97	64.97	66.54	64.68	12.05M
August 20, 2025	65.15	65.38	65.38	66	64.1	13.61M
August 19, 2025	63.38	65.19	65.19	67.03	62.15	21.35M
August 18, 2025	62.98	63.34	63.34	63.98	62.06	14.8M
August 15, 2025	61.47	62.68	62.68	62.88	61.26	15.25M
August 14, 2025	60.35	61.73	61.73	63.2	58.77	17.5M
August 13, 2025	59.8	60.21	60.21	60.58	59.12	8.67M
August 12, 2025	60.57	59.61	59.61	60.97	59	11.01M
August 11, 2025	60.4	60.45	60.45	61.54	60.4	7.9M
August 08, 2025	61.79	60.4	60.4	61.83	60.37	6.48M
August 07, 2025	62.86	61.98	61.98	62.86	61.71	9.39M
August 06, 2025	60.8	62.75	62.75	63.34	60.11	16.66M
August 05, 2025	60.22	60.38	60.38	60.54	59.68	7.12M
August 04, 2025	57.75	60.18	60.18	60.18	57.7	8.56M
August 01, 2025	58.89	58.04	58.04	59.57	57.59	6.44M
July 31, 2025	58.3	58.9	58.9	60.44	58.29	9.44M
July 30, 2025	59.29	58.57	58.57	59.31	58.14	6.31M
July 29, 2025	59.58	59.38	59.38	59.95	58.65	8.54M
July 28, 2025	60.65	60.12	60.12	61.3	60.09	6.33M
July 25, 2025	60.5	60.35	60.35	60.68	59.7	6.9M
July 24, 2025	59.8	60.27	60.27	61.15	59.51	7.87M
July 23, 2025	61.3	60.15	60.15	61.56	59.8	10.08M
July 22, 2025	62	61.92	61.92	62.96	61.38	12M
July 21, 2025	60.98	62.99	62.99	64.78	60.06	18.58M
July 18, 2025	58.85	59.03	59.03	59.3	58.4	7.31M
July 17, 2025	58.64	58.86	58.86	59.57	57.9	11M
July 16, 2025	57.36	58.89	58.89	59.26	57.06	14.38M
July 15, 2025	57.71	57.2	57.2	57.71	56.18	7.83M
July 14, 2025	55.97	57.24	57.24	57.64	55.76	11.63M
July 11, 2025	54.03	55.71	55.71	56.5	53.75	9.79M
July 10, 2025	54.15	54.04	54.04	54.55	53.88	4.55M
July 09, 2025	54.98	54.44	54.44	56.49	54.31	8.56M
July 08, 2025	53.94	54.75	54.75	55	53.7	4.98M
July 07, 2025	54.71	53.94	53.94	54.91	53.7	4.31M

Shanghai MOONS' Electric Co.,Ltd. (603728.SS) SHH