Stock listing
Shenzhen:300341 Motic (Xiamen) Electric Group Co., Ltd. (麦克奥迪) 股价
Follow Motic (Xiamen) Electric Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300341
¥12.42 CNY +0.21 (+1.7%)
Close on Nov 5, 2026
- Day range
- ¥12.11 – ¥12.49 CNYNov 5, 2026
- Volume
- 4.90M sharesNov 5, 2026
- Market cap
- ¥6.43B CNYAt the close on Nov 5, 2026 · price × 517.4M shares outstanding
- 52-week range
- ¥11.28 – ¥19.90 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥54.59M CNYMedian day 3.94M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300341 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.42 | +0.21 | +1.7% | ¥12.22 | ¥12.49 | ¥12.11 | 4,901,400 | |
| ¥12.21 | +0.19 | +1.6% | ¥11.96 | ¥12.25 | ¥11.80 | 6,265,200 | |
| ¥12.02 | -0.13 | -1.1% | ¥12.09 | ¥12.25 | ¥11.89 | 4,126,100 | |
| ¥12.15 | +0.59 | +5.1% | ¥11.65 | ¥12.27 | ¥11.55 | 7,258,050 | |
| ¥11.56 | -0.46 | -3.8% | ¥11.94 | ¥12.24 | ¥11.55 | 5,418,950 | |
| ¥12.02 | -0.47 | -3.8% | ¥12.37 | ¥12.51 | ¥12.00 | 5,164,700 | |
| ¥12.49 | +0.24 | +2.0% | ¥12.26 | ¥12.73 | ¥12.07 | 6,605,511 | |
| ¥12.25 | -0.02 | -0.2% | ¥12.28 | ¥12.82 | ¥12.17 | 6,670,428 | |
| ¥12.27 | -0.05 | -0.4% | ¥12.20 | ¥12.47 | ¥12.17 | 3,875,000 | |
| ¥12.32 | +0.53 | +4.5% | ¥11.73 | ¥12.36 | ¥11.42 | 6,034,661 | |
| ¥11.79 | -0.43 | -3.5% | ¥12.23 | ¥12.24 | ¥11.78 | 3,938,300 | |
| ¥12.22 | -0.19 | -1.5% | ¥12.45 | ¥12.53 | ¥12.18 | 2,962,900 | |
| ¥12.41 | +0.34 | +2.8% | ¥12.11 | ¥12.48 | ¥12.00 | 4,207,300 | |
| ¥12.07 | +0.11 | +0.9% | ¥11.85 | ¥12.18 | ¥11.84 | 3,494,500 | |
| ¥11.96 | +0.11 | +0.9% | ¥12.08 | ¥12.29 | ¥11.85 | 3,582,158 | |
| ¥11.85 | -0.35 | -2.9% | ¥12.00 | ¥12.12 | ¥11.84 | 4,086,900 | |
| ¥12.20 | -0.34 | -2.7% | ¥12.50 | ¥12.50 | ¥12.12 | 4,446,300 | |
| ¥12.54 | -0.41 | -3.2% | ¥12.71 | ¥12.75 | ¥12.26 | 7,960,495 | |
| ¥12.95 | +0.36 | +2.9% | ¥12.57 | ¥13.09 | ¥12.57 | 8,444,819 | |
| ¥12.59 | +0.05 | +0.4% | ¥12.54 | ¥12.64 | ¥12.08 | 5,266,000 | |
| ¥12.54 | -0.23 | -1.8% | ¥12.78 | ¥13.07 | ¥12.44 | 4,090,200 | |
| ¥12.77 | +0.11 | +0.9% | ¥12.70 | ¥13.07 | ¥12.63 | 4,037,800 | |
| ¥12.66 | -0.03 | -0.2% | ¥12.67 | ¥12.84 | ¥12.58 | 2,145,700 | |
| ¥12.69 | -0.27 | -2.1% | ¥12.94 | ¥13.01 | ¥12.55 | 3,077,600 | |
| ¥12.96 | -0.09 | -0.7% | ¥13.08 | ¥13.13 | ¥12.94 | 2,850,500 | |
| ¥13.05 | -0.07 | -0.5% | ¥13.12 | ¥13.21 | ¥12.98 | 3,222,900 | |
| ¥13.12 | -0.12 | -0.9% | ¥13.28 | ¥13.35 | ¥13.10 | 4,134,500 | |
| ¥13.24 | +0.26 | +2.0% | ¥13.00 | ¥13.48 | ¥12.89 | 5,792,639 | |
| ¥12.98 | +0.58 | +4.7% | ¥12.44 | ¥13.03 | ¥12.41 | 5,684,452 | |
| ¥12.40 | -0.11 | -0.9% | ¥12.52 | ¥12.54 | ¥12.34 | 1,859,300 | |
| ¥12.51 | +0.13 | +1.1% | ¥12.36 | ¥12.59 | ¥12.28 | 2,278,800 | |
| ¥12.38 | -0.19 | -1.5% | ¥12.52 | ¥12.57 | ¥12.37 | 1,997,864 | |
| ¥12.57 | +0.08 | +0.6% | ¥12.48 | ¥12.58 | ¥12.42 | 2,442,920 | |
| ¥12.49 | -0.20 | -1.6% | ¥12.57 | ¥12.69 | ¥12.38 | 2,839,375 | |
| ¥12.69 | -0.16 | -1.2% | ¥12.80 | ¥12.81 | ¥12.58 | 2,604,875 | |
| ¥12.85 | -0.34 | -2.6% | ¥13.10 | ¥13.11 | ¥12.79 | 3,673,225 | |
| ¥13.19 | +0.29 | +2.2% | ¥12.94 | ¥13.25 | ¥12.81 | 4,202,100 | |
| ¥12.90 | -0.03 | -0.2% | ¥12.93 | ¥13.12 | ¥12.86 | 2,496,500 | |
| ¥12.93 | +0.03 | +0.2% | ¥13.00 | ¥13.22 | ¥12.91 | 3,518,900 | |
| ¥12.90 | -0.22 | -1.7% | ¥13.21 | ¥13.25 | ¥12.86 | 2,983,100 | |
| ¥13.12 | -0.16 | -1.2% | ¥13.18 | ¥13.25 | ¥12.88 | 3,573,100 | |
| ¥13.28 | -0.08 | -0.6% | ¥13.31 | ¥13.46 | ¥13.20 | 3,999,800 | |
| ¥13.36 | +0.08 | +0.6% | ¥13.21 | ¥13.46 | ¥13.04 | 3,774,049 | |
| ¥13.28 | 0.00 | 0.0% | ¥13.25 | ¥13.35 | ¥13.19 | 3,725,625 | |
| ¥13.28 | +0.06 | +0.5% | ¥13.20 | ¥13.38 | ¥13.13 | 4,394,851 | |
| ¥13.22 | -0.38 | -2.8% | ¥13.52 | ¥13.62 | ¥13.19 | 6,593,100 | |
| ¥13.60 | +0.68 | +5.3% | ¥12.92 | ¥13.64 | ¥12.86 | 8,641,525 | |
| ¥12.92 | +0.13 | +1.0% | ¥12.82 | ¥12.98 | ¥12.57 | 6,407,475 | |
| ¥12.79 | +0.06 | +0.5% | ¥12.71 | ¥12.81 | ¥12.42 | 3,129,234 | |
| ¥12.73 | +0.33 | +2.7% | ¥12.56 | ¥12.88 | ¥12.43 | 3,589,526 | |
| ¥12.40 | -0.47 | -3.7% | ¥12.89 | ¥12.97 | ¥12.32 | 3,929,300 | |
| ¥12.87 | -0.27 | -2.1% | ¥13.12 | ¥13.17 | ¥12.79 | 3,218,900 | |
| ¥13.14 | +0.02 | +0.2% | ¥13.12 | ¥13.20 | ¥12.85 | 3,028,500 | |
| ¥13.12 | -0.12 | -0.9% | ¥13.24 | ¥13.32 | ¥13.02 | 3,426,100 | |
| ¥13.24 | -0.08 | -0.6% | ¥13.35 | ¥13.38 | ¥13.21 | 4,077,215 | |
| ¥13.32 | +0.10 | +0.8% | ¥13.17 | ¥13.39 | ¥13.16 | 2,747,997 | |
| ¥13.22 | -0.14 | -1.0% | ¥13.22 | ¥13.34 | ¥13.10 | 3,318,300 | |
| ¥13.36 | +0.03 | +0.2% | ¥13.39 | ¥13.41 | ¥13.15 | 3,771,800 | |
| ¥13.33 | +0.03 | +0.2% | ¥13.30 | ¥13.36 | ¥12.99 | 5,186,700 | |
| ¥13.30 | -0.29 | -2.1% | ¥13.56 | ¥13.67 | ¥13.21 | 5,549,525 | |
| ¥13.59 | +0.18 | +1.3% | ¥13.49 | ¥13.72 | ¥13.36 | 4,765,800 |
- Ticker
- Shenzhen:300341
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Sep 22, 2026
Motic Xiamen Electric Group's Board Elects Chairwoman
Latest news
Motic Xiamen Electric Group's Board Elects Chairwoman
Sep 22, 2026
Closed ¥13.05 (-0.5%) on Sep 23, 2026
Motic (Xiamen) Electric Group Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Motic (Xiamen) Electric Group Co., Ltd.