Moore Threads Technology Co., Ltd. (SHA:688795)
China · Delayed Price · Currency is CNY 563.30
-42.56 (-7.02%)
At close: Jul 28, 2026
Moore Threads Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 590.00 | 596.00 | 560.00 | 563.30 | 563.30 | -7.02% | 1,601,758 |
| Jul 27, 2026 | 595.98 | 605.96 | 579.00 | 605.86 | 605.86 | 0.97% | 1,201,527 |
| Jul 24, 2026 | 600.00 | 616.00 | 595.00 | 600.01 | 600.01 | -1.70% | 1,076,236 |
| Jul 23, 2026 | 621.00 | 628.00 | 601.00 | 610.36 | 610.36 | -2.17% | 1,490,678 |
| Jul 22, 2026 | 633.00 | 644.99 | 622.00 | 623.91 | 623.91 | -3.16% | 2,158,723 |
| Jul 21, 2026 | 603.05 | 644.45 | 585.88 | 644.30 | 644.30 | 6.85% | 2,905,485 |
| Jul 20, 2026 | 625.00 | 629.00 | 583.58 | 603.00 | 603.00 | -1.63% | 2,405,385 |
| Jul 17, 2026 | 651.00 | 666.88 | 585.76 | 612.98 | 612.98 | -5.54% | 3,537,069 |
| Jul 16, 2026 | 629.01 | 672.00 | 621.07 | 648.90 | 648.90 | 0.11% | 2,512,014 |
| Jul 15, 2026 | 700.00 | 709.87 | 636.18 | 648.17 | 648.17 | -6.75% | 3,403,612 |
| Jul 14, 2026 | 729.77 | 729.77 | 666.66 | 695.12 | 695.12 | -2.90% | 3,804,676 |
| Jul 13, 2026 | 693.00 | 765.00 | 692.00 | 715.90 | 715.90 | 2.12% | 4,628,260 |
| Jul 10, 2026 | 744.00 | 765.84 | 699.99 | 701.01 | 701.01 | -7.64% | 4,800,219 |
| Jul 9, 2026 | 677.72 | 769.50 | 666.66 | 759.00 | 759.00 | 13.96% | 7,025,157 |
| Jul 8, 2026 | 663.19 | 681.99 | 644.00 | 666.00 | 666.00 | 0.42% | 2,417,134 |
| Jul 7, 2026 | 629.16 | 699.00 | 629.00 | 663.20 | 663.20 | 4.36% | 3,579,033 |
| Jul 6, 2026 | 645.00 | 649.88 | 615.00 | 635.51 | 635.51 | -1.29% | 2,008,533 |
| Jul 3, 2026 | 643.88 | 664.48 | 633.01 | 643.81 | 643.81 | 0.35% | 2,036,988 |
| Jul 2, 2026 | 660.00 | 687.04 | 639.40 | 641.59 | 641.59 | -4.78% | 3,085,878 |
| Jul 1, 2026 | 714.82 | 723.95 | 665.02 | 673.80 | 673.80 | -5.96% | 3,761,369 |
| Jun 30, 2026 | 700.00 | 722.79 | 693.33 | 716.49 | 716.49 | 1.89% | 3,193,008 |
| Jun 29, 2026 | 665.00 | 708.20 | 665.00 | 703.18 | 703.18 | 4.52% | 3,511,958 |
| Jun 26, 2026 | 685.00 | 697.99 | 663.80 | 672.77 | 672.77 | -3.89% | 2,500,254 |
| Jun 25, 2026 | 705.90 | 715.00 | 685.00 | 700.00 | 700.00 | -0.68% | 3,214,797 |
| Jun 24, 2026 | 690.03 | 717.58 | 669.00 | 704.80 | 704.80 | 0.11% | 3,496,502 |
| Jun 23, 2026 | 661.00 | 745.20 | 660.01 | 704.03 | 704.03 | 5.00% | 5,309,392 |
| Jun 22, 2026 | 668.97 | 678.20 | 640.00 | 670.50 | 670.50 | 0.22% | 3,524,462 |
| Jun 18, 2026 | 635.00 | 675.55 | 632.00 | 669.00 | 669.00 | 4.69% | 4,025,018 |
| Jun 17, 2026 | 629.00 | 642.68 | 623.02 | 639.00 | 639.00 | 0.31% | 2,214,066 |
| Jun 16, 2026 | 627.80 | 642.72 | 620.00 | 637.00 | 637.00 | 1.42% | 2,349,132 |
| Jun 15, 2026 | 622.00 | 632.00 | 612.88 | 628.10 | 628.10 | 2.87% | 2,256,889 |
| Jun 12, 2026 | 635.09 | 653.05 | 610.55 | 610.55 | 610.55 | -2.14% | 3,733,745 |
| 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 |