Moore Threads Technology Co., Ltd. (SHA:688795)
China · Delayed Price · Currency is CNY 691.50
-0.85 (-0.12%)
At close: May 22, 2026
Moore Threads Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |