Shanghai Moons' Electric Co., Ltd. (603728.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 41.94 | 42.78 | 40.70 | 40.78 | 40.78 | 4,588,700 |
| 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 | 45.56 | 45.78 | 44.11 | 44.14 | 44.14 | 4,479,873 |
| Jun 19, 2024 | 0.04 Dividend | |||||
| 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 07, 2024 | 50.01 | 50.67 | 47.39 | 47.55 | 47.51 | 5,055,294 |
| Jun 06, 2024 | 51.50 | 51.85 | 49.87 | 49.90 | 49.86 | 4,528,600 |
| Jun 05, 2024 | 51.73 | 52.68 | 51.35 | 51.41 | 51.36 | 4,375,015 |
| Jun 04, 2024 | 51.56 | 52.50 | 51.13 | 52.10 | 52.05 | 5,008,531 |
| Jun 03, 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 09, 2024 | 55.00 | 55.87 | 54.15 | 54.84 | 54.79 | 5,195,038 |
| May 08, 2024 | 57.62 | 57.62 | 55.12 | 55.27 | 55.22 | 4,878,470 |
| May 07, 2024 | 58.69 | 59.50 | 57.33 | 57.96 | 57.91 | 5,151,093 |
| May 06, 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 |
| Apr 29, 2024 | 58.97 | 59.60 | 56.88 | 58.19 | 58.14 | 9,495,596 |
| Apr 26, 2024 | 55.02 | 57.37 | 55.02 | 56.46 | 56.41 | 7,105,896 |
| Apr 25, 2024 | 56.00 | 56.85 | 55.43 | 55.48 | 55.43 | 6,011,486 |
| Apr 24, 2024 | 54.30 | 57.50 | 54.30 | 56.75 | 56.70 | 11,708,901 |
| Apr 23, 2024 | 51.15 | 56.56 | 51.15 | 55.00 | 54.95 | 15,131,864 |
| Apr 22, 2024 | 50.75 | 52.60 | 49.60 | 51.42 | 51.37 | 5,989,900 |
| Apr 19, 2024 | 51.91 | 53.66 | 51.30 | 51.78 | 51.73 | 8,917,134 |
| Apr 18, 2024 | 48.69 | 53.61 | 47.38 | 53.61 | 53.56 | 9,650,550 |
| Apr 17, 2024 | 48.20 | 49.43 | 48.08 | 48.74 | 48.70 | 5,928,390 |
| Apr 16, 2024 | 50.21 | 50.65 | 47.01 | 47.30 | 47.26 | 5,042,600 |
| Apr 15, 2024 | 49.58 | 51.46 | 49.33 | 50.21 | 50.17 | 5,021,201 |
| Apr 12, 2024 | 51.62 | 52.10 | 50.69 | 50.77 | 50.73 | 3,345,000 |
| Apr 11, 2024 | 51.52 | 53.33 | 51.12 | 51.23 | 51.18 | 3,951,906 |
| Apr 10, 2024 | 53.46 | 54.36 | 51.78 | 52.02 | 51.97 | 4,605,307 |
| Apr 09, 2024 | 52.20 | 55.00 | 51.74 | 53.46 | 53.41 | 6,188,264 |
| Apr 08, 2024 | 52.59 | 54.33 | 52.37 | 52.40 | 52.35 | 3,891,953 |
| Apr 03, 2024 | 54.37 | 55.36 | 52.44 | 53.59 | 53.54 | 7,375,171 |
| Apr 02, 2024 | 56.80 | 57.05 | 53.68 | 54.39 | 54.34 | 8,241,152 |
| Apr 01, 2024 | 57.14 | 57.75 | 56.24 | 57.09 | 57.04 | 5,729,020 |
| Mar 29, 2024 | 58.00 | 58.60 | 55.74 | 57.13 | 57.08 | 4,865,650 |
| Mar 28, 2024 | 56.69 | 59.70 | 56.69 | 58.70 | 58.65 | 10,457,983 |
| Mar 27, 2024 | 57.78 | 58.79 | 55.60 | 55.76 | 55.71 | 9,225,612 |
| Mar 26, 2024 | 58.15 | 59.30 | 56.26 | 57.78 | 57.73 | 11,742,069 |
| Mar 25, 2024 | 65.66 | 68.35 | 60.23 | 60.23 | 60.18 | 14,020,490 |
| Mar 22, 2024 | 64.14 | 67.08 | 63.67 | 66.92 | 66.86 | 10,625,481 |
| Mar 21, 2024 | 64.20 | 66.33 | 63.60 | 65.49 | 65.43 | 9,319,801 |
| Mar 20, 2024 | 65.80 | 65.80 | 62.71 | 65.22 | 65.16 | 10,594,669 |
| Mar 19, 2024 | 67.51 | 69.00 | 65.98 | 66.02 | 65.96 | 13,471,475 |
| Mar 18, 2024 | 69.76 | 69.89 | 66.00 | 69.50 | 69.44 | 14,788,888 |
| Mar 15, 2024 | 61.19 | 68.20 | 61.01 | 68.20 | 68.14 | 17,141,760 |
| Mar 14, 2024 | 63.50 | 65.32 | 59.91 | 62.00 | 61.95 | 18,558,400 |
| Mar 13, 2024 | 58.02 | 60.11 | 57.47 | 59.38 | 59.33 | 9,871,370 |
| Mar 12, 2024 | 58.58 | 60.70 | 57.30 | 58.04 | 57.99 | 10,338,766 |
| Mar 11, 2024 | 56.10 | 58.80 | 55.42 | 58.31 | 58.26 | 7,283,984 |
| Mar 08, 2024 | 56.01 | 57.49 | 55.01 | 56.88 | 56.83 | 7,260,858 |
| Mar 07, 2024 | 60.00 | 60.99 | 55.80 | 56.45 | 56.40 | 10,159,002 |
| Mar 06, 2024 | 55.11 | 60.57 | 55.11 | 59.30 | 59.25 | 12,408,361 |
| Mar 05, 2024 | 57.30 | 57.98 | 54.05 | 56.68 | 56.63 | 11,034,357 |
| Mar 04, 2024 | 59.00 | 60.97 | 56.50 | 59.48 | 59.43 | 13,700,654 |
| Mar 01, 2024 | 58.01 | 61.08 | 57.60 | 59.90 | 59.85 | 12,840,393 |
| Feb 29, 2024 | 53.16 | 57.81 | 53.15 | 57.81 | 57.76 | 12,043,000 |
| Feb 28, 2024 | 56.48 | 61.87 | 52.00 | 52.55 | 52.50 | 14,708,892 |
| Feb 27, 2024 | 50.00 | 56.31 | 49.36 | 56.31 | 56.26 | 12,460,839 |
| Feb 26, 2024 | 53.00 | 53.05 | 50.00 | 51.19 | 51.14 | 14,854,150 |
| Feb 23, 2024 | 44.60 | 48.62 | 44.60 | 48.62 | 48.58 | 9,542,911 |
| Feb 22, 2024 | 42.67 | 44.50 | 42.50 | 44.20 | 44.16 | 7,539,520 |
| Feb 21, 2024 | 41.50 | 46.09 | 41.49 | 42.92 | 42.88 | 14,769,044 |
| Feb 20, 2024 | 39.02 | 43.04 | 37.92 | 43.04 | 43.00 | 10,780,559 |
| Feb 19, 2024 | 41.40 | 41.40 | 38.40 | 39.13 | 39.10 | 10,039,600 |
| Feb 08, 2024 | 36.31 | 40.53 | 36.30 | 40.50 | 40.46 | 9,469,602 |
| Feb 07, 2024 | 35.00 | 38.12 | 34.68 | 36.98 | 36.95 | 10,848,081 |
| Feb 06, 2024 | 31.03 | 35.33 | 31.03 | 34.71 | 34.68 | 9,621,970 |
| Feb 05, 2024 | 35.00 | 35.54 | 32.21 | 32.26 | 32.23 | 8,316,710 |
| Feb 02, 2024 | 37.90 | 38.28 | 34.56 | 35.79 | 35.76 | 6,728,391 |
| Feb 01, 2024 | 37.50 | 38.88 | 36.90 | 37.97 | 37.94 | 6,809,087 |
| Jan 31, 2024 | 39.49 | 39.51 | 37.05 | 37.20 | 37.17 | 6,270,715 |
| Jan 30, 2024 | 38.83 | 41.35 | 38.08 | 39.15 | 39.12 | 8,986,439 |
| Jan 29, 2024 | 40.00 | 40.30 | 38.83 | 38.85 | 38.82 | 8,147,900 |
| Jan 26, 2024 | 41.80 | 41.82 | 39.67 | 40.30 | 40.26 | 18,006,030 |
| Jan 25, 2024 | 47.68 | 47.68 | 43.12 | 43.12 | 43.08 | 11,304,100 |
| Jan 24, 2024 | 49.52 | 50.50 | 47.00 | 47.91 | 47.87 | 5,140,210 |
| Jan 23, 2024 | 49.30 | 50.98 | 48.92 | 49.80 | 49.76 | 2,628,011 |
| Jan 22, 2024 | 51.88 | 52.34 | 48.52 | 49.20 | 49.16 | 2,466,241 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.