Moore Threads Technology Co., Ltd. (SHA:688795)
China · Delayed Price · Currency is CNY 536.99
+2.41 (0.45%)
At close: Feb 6, 2026
Moore Threads Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 530.00 | 542.69 | 523.01 | 536.99 | 536.99 | 0.45% | 1,643,157 |
| Feb 5, 2026 | 538.00 | 543.00 | 530.00 | 534.58 | 534.58 | -1.71% | 1,277,922 |
| Feb 4, 2026 | 548.99 | 553.09 | 538.35 | 543.87 | 543.87 | -1.99% | 1,432,387 |
| Feb 3, 2026 | 571.55 | 575.00 | 536.20 | 554.92 | 554.92 | -2.65% | 2,725,457 |
| Feb 2, 2026 | 581.02 | 588.00 | 568.55 | 570.00 | 570.00 | -3.39% | 1,948,393 |
| Jan 30, 2026 | 588.01 | 595.42 | 581.11 | 590.01 | 590.01 | -0.01% | 1,465,287 |
| Jan 29, 2026 | 602.95 | 602.98 | 590.00 | 590.08 | 590.08 | -2.12% | 1,849,733 |
| Jan 28, 2026 | 605.42 | 616.80 | 600.40 | 602.88 | 602.88 | -0.42% | 1,570,909 |
| Jan 27, 2026 | 598.10 | 609.65 | 595.00 | 605.42 | 605.42 | 0.40% | 1,696,807 |
| Jan 26, 2026 | 617.00 | 617.00 | 597.70 | 603.01 | 603.01 | -2.51% | 2,095,886 |
| Jan 23, 2026 | 623.90 | 625.60 | 616.08 | 618.53 | 618.53 | -1.60% | 1,889,522 |
| Jan 22, 2026 | 635.00 | 655.77 | 623.13 | 628.60 | 628.60 | 0.21% | 2,533,411 |
| Jan 21, 2026 | 611.20 | 640.00 | 609.50 | 627.30 | 627.30 | 1.97% | 2,661,282 |
| Jan 20, 2026 | 633.26 | 633.26 | 610.08 | 615.21 | 615.21 | -2.86% | 2,379,999 |
| Jan 19, 2026 | 645.00 | 649.83 | 632.50 | 633.30 | 633.30 | -2.08% | 2,341,802 |
| Jan 16, 2026 | 636.90 | 649.90 | 634.62 | 646.76 | 646.76 | 1.73% | 2,723,169 |
| Jan 15, 2026 | 640.05 | 647.00 | 622.00 | 635.74 | 635.74 | -1.89% | 2,810,632 |
| Jan 14, 2026 | 644.99 | 656.88 | 633.80 | 648.00 | 648.00 | -0.33% | 3,526,858 |
| Jan 13, 2026 | 655.00 | 688.00 | 645.20 | 650.15 | 650.15 | 0.24% | 4,210,385 |
| Jan 12, 2026 | 658.00 | 663.00 | 641.77 | 648.59 | 648.59 | -2.36% | 3,796,383 |
| Jan 9, 2026 | 660.00 | 668.68 | 646.00 | 664.25 | 664.25 | -1.45% | 4,583,933 |
| Jan 8, 2026 | 614.55 | 679.00 | 614.55 | 674.02 | 674.02 | 9.15% | 7,156,738 |
| Jan 7, 2026 | 609.02 | 628.60 | 608.08 | 617.54 | 617.54 | 0.58% | 3,394,912 |
| Jan 6, 2026 | 620.00 | 636.50 | 611.30 | 614.00 | 614.00 | -0.91% | 4,418,122 |
| Jan 5, 2026 | 584.50 | 619.79 | 583.51 | 619.65 | 619.65 | 5.40% | 5,101,965 |
| Dec 31, 2025 | 605.00 | 609.98 | 585.01 | 587.90 | 587.90 | -3.50% | 3,595,231 |
| Dec 30, 2025 | 614.97 | 625.00 | 601.50 | 609.21 | 609.21 | -0.94% | 3,377,887 |
| Dec 29, 2025 | 611.00 | 626.66 | 611.00 | 615.02 | 615.02 | -0.37% | 2,945,785 |
| Dec 26, 2025 | 618.96 | 626.18 | 603.90 | 617.30 | 617.30 | -1.84% | 3,839,991 |
| Dec 25, 2025 | 630.02 | 647.10 | 623.45 | 628.86 | 628.86 | -0.81% | 4,480,407 |
| Dec 24, 2025 | 670.00 | 672.98 | 628.31 | 634.01 | 634.01 | -6.32% | 5,716,285 |
| Dec 23, 2025 | 665.00 | 685.00 | 661.00 | 676.80 | 676.80 | 0.56% | 3,874,897 |
| Dec 22, 2025 | 671.00 | 692.00 | 666.67 | 673.00 | 673.00 | 1.34% | 4,545,413 |
| Dec 19, 2025 | 710.00 | 710.98 | 662.00 | 664.10 | 664.10 | -5.90% | 5,872,093 |
| Dec 18, 2025 | 700.00 | 734.99 | 691.00 | 705.71 | 705.71 | -1.27% | 4,889,770 |
| Dec 17, 2025 | 702.00 | 725.99 | 691.00 | 714.80 | 714.80 | 0.62% | 6,573,705 |
| Dec 16, 2025 | 761.20 | 770.00 | 707.12 | 710.39 | 710.39 | -7.13% | 7,520,992 |
| Dec 15, 2025 | 761.00 | 806.00 | 750.00 | 764.90 | 764.90 | -6.13% | 8,414,456 |
| Dec 12, 2025 | 879.00 | 915.00 | 758.00 | 814.88 | 814.88 | -13.41% | 12,418,080 |
| Dec 11, 2025 | 729.00 | 941.08 | 701.33 | 941.08 | 941.08 | 28.04% | 15,113,340 |
| Dec 10, 2025 | 620.08 | 797.97 | 617.01 | 735.00 | 735.00 | 16.98% | 15,258,500 |
| Dec 9, 2025 | 579.85 | 628.86 | 576.60 | 628.31 | 628.31 | 5.73% | 9,026,828 |
| Dec 8, 2025 | 579.75 | 611.00 | 561.00 | 594.25 | 594.25 | -1.04% | 10,274,340 |