Moore Threads Technology Co., Ltd. (SHA:688795)
China · Delayed Price · Currency is CNY 715.70
+26.10 (3.78%)
At close: Apr 30, 2026
Moore Threads Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 547.69 | 559.01 | 543.61 | 552.50 | 552.50 | -1.07% | 1,202,129 |
| Mar 26, 2026 | 559.01 | 570.99 | 555.66 | 558.50 | 558.50 | -0.92% | 1,666,373 |
| Mar 25, 2026 | 541.06 | 573.28 | 541.04 | 563.68 | 563.68 | 2.68% | 2,487,902 |
| Mar 24, 2026 | 515.99 | 555.00 | 506.03 | 548.96 | 548.96 | 8.64% | 2,873,212 |
| Mar 23, 2026 | 535.00 | 535.00 | 503.06 | 505.32 | 505.32 | -7.89% | 2,056,774 |
| Mar 20, 2026 | 547.99 | 561.49 | 547.99 | 548.63 | 548.63 | -0.01% | 1,476,520 |
| Mar 19, 2026 | 551.99 | 558.87 | 546.41 | 548.70 | 548.70 | -2.45% | 1,211,564 |
| Mar 18, 2026 | 556.00 | 565.89 | 545.00 | 562.50 | 562.50 | 0.58% | 1,552,854 |
| Mar 17, 2026 | 556.00 | 575.20 | 553.00 | 559.24 | 559.24 | 0.81% | 2,061,464 |
| Mar 16, 2026 | 546.62 | 555.05 | 534.05 | 554.75 | 554.75 | 0.96% | 1,385,675 |
| Mar 13, 2026 | 554.25 | 561.90 | 548.10 | 549.47 | 549.47 | -1.38% | 1,153,994 |
| Mar 12, 2026 | 569.84 | 573.00 | 553.00 | 557.18 | 557.18 | -2.79% | 1,502,381 |
| Mar 11, 2026 | 580.54 | 590.50 | 573.09 | 573.20 | 573.20 | -1.15% | 1,832,697 |
| Mar 10, 2026 | 579.00 | 585.43 | 573.26 | 579.86 | 579.86 | 2.00% | 1,273,560 |
| Mar 9, 2026 | 570.03 | 571.99 | 551.38 | 568.50 | 568.50 | -2.15% | 1,802,054 |
| Mar 6, 2026 | 573.97 | 586.80 | 570.20 | 581.00 | 581.00 | 0.19% | 1,482,515 |
| Mar 5, 2026 | 570.00 | 586.80 | 563.00 | 579.89 | 579.89 | 3.74% | 2,472,605 |
| Mar 4, 2026 | 541.00 | 571.00 | 540.55 | 558.99 | 558.99 | 2.12% | 1,814,173 |
| Mar 3, 2026 | 586.01 | 587.99 | 547.00 | 547.40 | 547.40 | -6.45% | 2,769,821 |
| Mar 2, 2026 | 593.01 | 593.80 | 578.87 | 585.13 | 585.13 | -3.81% | 2,482,084 |
| Feb 27, 2026 | 598.00 | 618.00 | 588.57 | 608.30 | 608.30 | 0.04% | 2,582,013 |
| Feb 26, 2026 | 588.88 | 615.00 | 585.49 | 608.05 | 608.05 | 3.45% | 2,943,304 |
| Feb 25, 2026 | 589.80 | 593.50 | 581.10 | 587.80 | 587.80 | -0.61% | 1,350,433 |
| Feb 24, 2026 | 586.00 | 596.00 | 574.00 | 591.38 | 591.38 | 2.76% | 2,064,006 |
| Feb 13, 2026 | 578.25 | 587.98 | 573.61 | 575.50 | 575.50 | -1.08% | 1,381,600 |
| Feb 12, 2026 | 563.90 | 586.67 | 560.22 | 581.80 | 581.80 | 3.16% | 2,153,962 |
| Feb 11, 2026 | 568.00 | 568.00 | 555.13 | 564.00 | 564.00 | -1.57% | 1,425,377 |