Moore Threads Technology Co., Ltd. (SHA:688795)
China · Delayed Price · Currency is CNY 623.87
+13.30 (2.18%)
Jun 11, 2026, 4:00 PM EDT
Moore Threads Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 600.07 | 625.66 | 600.01 | 623.87 | 623.87 | 2.66% | 2,471,379 |
| Jun 10, 2026 | 609.99 | 639.88 | 603.06 | 607.70 | 607.70 | -1.33% | 2,424,858 |
| Jun 9, 2026 | 627.68 | 632.00 | 607.01 | 615.89 | 615.89 | -0.01% | 2,102,292 |
| Jun 8, 2026 | 600.00 | 635.80 | 597.00 | 615.98 | 615.98 | -2.84% | 2,234,726 |
| Jun 5, 2026 | 646.00 | 678.50 | 624.16 | 633.97 | 633.97 | -3.36% | 3,017,800 |
| Jun 4, 2026 | 651.50 | 676.20 | 646.00 | 655.99 | 655.99 | -1.78% | 2,215,772 |
| Jun 3, 2026 | 615.00 | 688.69 | 610.00 | 667.85 | 667.85 | 8.35% | 4,546,989 |
| Jun 2, 2026 | 600.03 | 627.87 | 596.00 | 616.40 | 616.40 | 2.73% | 2,351,800 |
| Jun 1, 2026 | 647.33 | 661.50 | 599.47 | 600.03 | 600.03 | -6.68% | 3,145,873 |
| May 29, 2026 | 675.00 | 677.06 | 638.01 | 643.00 | 643.00 | -5.49% | 3,102,025 |
| May 28, 2026 | 669.93 | 689.80 | 653.00 | 680.38 | 680.38 | 0.95% | 2,882,808 |
| May 27, 2026 | 707.00 | 707.99 | 663.38 | 674.00 | 674.00 | -4.80% | 3,408,189 |
| May 26, 2026 | 720.93 | 720.93 | 690.80 | 708.02 | 708.02 | -2.54% | 3,401,076 |
| May 25, 2026 | 693.99 | 729.98 | 682.00 | 726.50 | 726.50 | 5.06% | 4,754,466 |
| May 22, 2026 | 692.30 | 707.00 | 684.33 | 691.50 | 691.50 | -0.12% | 2,504,801 |
| May 21, 2026 | 726.12 | 741.05 | 691.00 | 692.35 | 692.35 | -4.44% | 3,840,179 |
| May 20, 2026 | 706.97 | 748.00 | 704.88 | 724.51 | 724.51 | 1.17% | 4,076,037 |
| May 19, 2026 | 691.51 | 716.66 | 663.22 | 716.16 | 716.16 | 2.81% | 3,807,808 |
| May 18, 2026 | 662.99 | 716.78 | 658.21 | 696.60 | 696.60 | 4.85% | 4,091,878 |
| May 15, 2026 | 681.00 | 694.78 | 650.00 | 664.36 | 664.36 | -2.59% | 3,424,097 |
| May 14, 2026 | 726.21 | 727.00 | 676.00 | 682.01 | 682.01 | -5.02% | 3,609,889 |
| May 13, 2026 | 699.18 | 721.99 | 690.11 | 718.07 | 718.07 | 0.13% | 3,330,950 |
| May 12, 2026 | 712.80 | 734.90 | 701.21 | 717.12 | 717.12 | 0.02% | 3,386,615 |
| May 11, 2026 | 713.97 | 735.52 | 696.66 | 717.00 | 717.00 | 1.99% | 4,453,835 |
| May 8, 2026 | 727.96 | 727.96 | 702.88 | 703.00 | 703.00 | -5.38% | 3,860,355 |
| May 7, 2026 | 727.01 | 754.26 | 715.66 | 742.98 | 742.98 | 0.52% | 4,357,317 |
| May 6, 2026 | 728.70 | 755.51 | 715.00 | 739.10 | 739.10 | 3.27% | 6,039,213 |
| Apr 30, 2026 | 690.00 | 732.99 | 690.00 | 715.70 | 715.70 | 3.78% | 4,932,764 |
| Apr 29, 2026 | 690.00 | 699.99 | 664.34 | 689.60 | 689.60 | -2.66% | 3,889,718 |
| Apr 28, 2026 | 690.00 | 740.00 | 686.45 | 708.48 | 708.48 | 2.75% | 5,478,574 |
| Apr 27, 2026 | 666.00 | 720.00 | 653.00 | 689.50 | 689.50 | 7.99% | 5,774,367 |
| Apr 24, 2026 | 605.00 | 645.50 | 595.00 | 638.50 | 638.50 | 5.43% | 4,201,408 |
| Apr 23, 2026 | 632.00 | 632.00 | 597.50 | 605.62 | 605.62 | -3.67% | 2,632,742 |
| Apr 22, 2026 | 622.23 | 632.09 | 622.22 | 628.70 | 628.70 | 0.45% | 1,428,220 |
| Apr 21, 2026 | 640.91 | 644.66 | 621.03 | 625.91 | 625.91 | -3.14% | 2,139,802 |
| Apr 20, 2026 | 656.59 | 660.10 | 639.00 | 646.20 | 646.20 | -1.59% | 2,583,016 |
| Apr 17, 2026 | 640.06 | 678.83 | 633.00 | 656.62 | 656.62 | 1.37% | 4,218,437 |
| Apr 16, 2026 | 622.63 | 650.00 | 612.00 | 647.73 | 647.73 | 3.53% | 4,429,523 |
| Apr 15, 2026 | 601.15 | 650.15 | 598.00 | 625.66 | 625.66 | 4.10% | 5,235,178 |
| Apr 14, 2026 | 602.31 | 607.94 | 593.14 | 600.99 | 600.99 | 0.73% | 2,144,439 |
| Apr 13, 2026 | 581.00 | 608.00 | 580.10 | 596.64 | 596.64 | 1.82% | 2,825,762 |
| Apr 10, 2026 | 593.00 | 597.80 | 584.00 | 586.00 | 586.00 | -0.68% | 1,983,944 |
| Apr 9, 2026 | 586.33 | 599.88 | 584.62 | 590.02 | 590.02 | -0.70% | 1,837,346 |
| Apr 8, 2026 | 598.08 | 598.77 | 586.00 | 594.18 | 594.18 | 1.92% | 2,508,952 |
| Apr 7, 2026 | 576.70 | 593.55 | 573.18 | 583.00 | 583.00 | 0.71% | 2,463,569 |
| Apr 3, 2026 | 556.44 | 599.31 | 555.00 | 578.90 | 578.90 | 4.88% | 4,054,258 |
| Apr 2, 2026 | 566.04 | 571.00 | 551.00 | 551.94 | 551.94 | -3.46% | 1,590,458 |
| Apr 1, 2026 | 569.00 | 579.75 | 560.00 | 571.70 | 571.70 | 2.48% | 2,348,967 |
| Mar 31, 2026 | 563.00 | 577.50 | 557.87 | 557.87 | 557.87 | 0.32% | 1,969,847 |
| Mar 30, 2026 | 541.45 | 565.98 | 541.00 | 556.10 | 556.10 | 0.65% | 1,549,359 |