Moore Threads Technology Co., Ltd. (SHA:688795)
China · Delayed Price · Currency is CNY 526.62
-6.26 (-1.17%)
At close: Aug 26, 2026
Moore Threads Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 532.97 | 536.00 | 525.63 | 526.62 | 526.62 | -1.17% | 682,221 |
| Aug 25, 2026 | 523.50 | 533.98 | 516.23 | 532.88 | 532.88 | 0.99% | 687,547 |
| Aug 24, 2026 | 540.01 | 540.10 | 519.03 | 527.66 | 527.66 | -2.81% | 971,525 |
| Aug 21, 2026 | 542.10 | 550.00 | 538.03 | 542.89 | 542.89 | -0.75% | 709,741 |
| Aug 20, 2026 | 548.00 | 552.27 | 541.01 | 546.99 | 546.99 | -0.18% | 809,900 |
| Aug 19, 2026 | 569.00 | 569.49 | 545.00 | 548.00 | 548.00 | -5.34% | 1,521,590 |
| Aug 18, 2026 | 584.99 | 587.29 | 573.80 | 578.90 | 578.90 | -1.88% | 1,322,995 |
| Aug 17, 2026 | 573.98 | 590.94 | 573.98 | 590.00 | 590.00 | 2.26% | 1,588,406 |
| Aug 14, 2026 | 584.39 | 588.66 | 571.00 | 576.98 | 576.98 | -1.25% | 1,123,450 |
| Aug 13, 2026 | 575.99 | 598.66 | 575.99 | 584.31 | 584.31 | 2.06% | 1,712,553 |
| Aug 12, 2026 | 571.00 | 576.70 | 570.00 | 572.49 | 572.49 | 0.09% | 916,064 |
| Aug 11, 2026 | 570.00 | 579.89 | 568.00 | 572.00 | 572.00 | -0.34% | 847,519 |
| Aug 10, 2026 | 587.01 | 595.00 | 572.66 | 573.97 | 573.97 | -4.00% | 1,516,829 |
| Aug 7, 2026 | 586.00 | 598.89 | 583.10 | 597.89 | 597.89 | 2.03% | 1,395,073 |
| Aug 6, 2026 | 583.00 | 596.81 | 580.01 | 586.00 | 586.00 | -1.20% | 1,190,276 |
| Aug 5, 2026 | 577.00 | 600.02 | 575.97 | 593.13 | 593.13 | 2.86% | 1,739,259 |
| Aug 4, 2026 | 567.00 | 581.00 | 567.00 | 576.63 | 576.63 | 2.42% | 1,160,873 |
| Aug 3, 2026 | 562.00 | 573.00 | 559.17 | 563.00 | 563.00 | -1.31% | 812,405 |
| Jul 31, 2026 | 575.00 | 592.00 | 570.00 | 570.48 | 570.48 | 5.64% | 1,931,560 |
| Jul 30, 2026 | 554.94 | 559.87 | 530.05 | 540.01 | 540.01 | -4.35% | 1,394,972 |
| Jul 29, 2026 | 560.07 | 569.00 | 540.02 | 564.54 | 564.54 | 0.22% | 1,417,447 |
| 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 |