Moore Threads Technology Co., Ltd. (SHA:688795)
China · Delayed Price · Currency is CNY 381.50
+21.04 (5.84%)
Oct 28, 2026, 4:00 PM EDT
Moore Threads Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 370.00 | 385.00 | 357.01 | 381.50 | 381.50 | 5.84% | 5,645,500 |
| Oct 27, 2026 | 385.78 | 390.78 | 360.45 | 360.46 | 360.46 | -4.64% | 3,970,285 |
| Oct 26, 2026 | 378.96 | 384.05 | 367.67 | 378.00 | 378.00 | -1.61% | 6,053,384 |
| Oct 23, 2026 | 334.12 | 388.84 | 334.12 | 384.18 | 384.18 | 11.36% | 7,543,685 |
| Oct 22, 2026 | 360.00 | 363.86 | 343.88 | 344.99 | 344.99 | -4.57% | 3,652,769 |
| Oct 21, 2026 | 363.17 | 368.59 | 351.35 | 361.50 | 361.50 | -0.47% | 4,952,377 |
| Oct 20, 2026 | 326.75 | 366.00 | 320.81 | 363.20 | 363.20 | 11.16% | 6,629,008 |
| Oct 19, 2026 | 326.69 | 340.77 | 320.00 | 326.75 | 326.75 | -0.11% | 4,339,056 |
| Oct 16, 2026 | 331.00 | 339.50 | 323.00 | 327.11 | 327.11 | 1.82% | 3,591,371 |
| Oct 15, 2026 | 320.00 | 332.00 | 315.00 | 321.27 | 321.27 | -4.95% | 3,108,266 |
| Oct 14, 2026 | 353.24 | 354.36 | 337.94 | 338.00 | 338.00 | -4.79% | 2,269,960 |
| Oct 13, 2026 | 355.00 | 359.80 | 339.50 | 355.00 | 355.00 | -1.33% | 3,016,938 |
| Oct 12, 2026 | 371.00 | 374.98 | 358.67 | 359.80 | 359.80 | -4.54% | 2,345,155 |
| Oct 9, 2026 | 368.08 | 378.48 | 356.01 | 376.90 | 376.90 | 1.32% | 3,598,179 |
| Oct 8, 2026 | 391.66 | 394.86 | 368.09 | 372.00 | 372.00 | -5.57% | 3,358,334 |
| Sep 30, 2026 | 410.02 | 414.00 | 388.58 | 393.94 | 393.94 | -3.80% | 4,027,278 |
| Sep 29, 2026 | 406.00 | 415.01 | 402.00 | 409.48 | 409.48 | 0.15% | 3,196,793 |
| Sep 28, 2026 | 428.47 | 428.47 | 405.50 | 408.88 | 408.88 | -5.64% | 5,332,939 |
| Sep 24, 2026 | 428.00 | 443.53 | 427.00 | 433.33 | 433.33 | -0.38% | 5,056,873 |
| Sep 23, 2026 | 443.00 | 449.00 | 432.03 | 435.00 | 435.00 | -1.81% | 4,453,623 |
| Sep 22, 2026 | 430.00 | 474.33 | 430.00 | 443.00 | 443.00 | 7.52% | 9,731,525 |
| Sep 21, 2026 | 407.99 | 413.77 | 401.18 | 412.00 | 412.00 | 0.49% | 5,949,010 |
| Sep 18, 2026 | 397.99 | 427.99 | 396.00 | 410.00 | 410.00 | 3.65% | 11,453,150 |
| Sep 17, 2026 | 362.88 | 406.88 | 360.05 | 395.58 | 395.58 | 8.68% | 11,992,515 |
| Sep 16, 2026 | 349.88 | 367.51 | 346.79 | 364.00 | 364.00 | 3.88% | 6,234,285 |
| Sep 15, 2026 | 347.59 | 361.22 | 343.77 | 350.40 | 350.40 | 1.27% | 5,250,632 |
| Sep 14, 2026 | 350.00 | 355.90 | 345.30 | 346.02 | 346.02 | -3.31% | 3,869,355 |
| Sep 11, 2026 | 360.00 | 364.00 | 345.18 | 357.85 | 357.85 | -1.70% | 6,488,927 |
| Sep 10, 2026 | 383.50 | 384.00 | 364.00 | 364.05 | 364.05 | -5.97% | 8,812,541 |
| Sep 9, 2026 | 395.30 | 398.70 | 384.00 | 387.15 | 387.15 | -3.24% | 9,043,891 |
| Sep 8, 2026 | 395.76 | 407.85 | 371.17 | 400.11 | 400.11 | -3.70% | 14,407,140 |
| Sep 7, 2026 | 498.00 | 513.89 | 415.48 | 415.49 | 415.49 | -20.00% | 8,242,136 |
| Sep 4, 2026 | 529.94 | 530.99 | 517.00 | 519.35 | 519.35 | -1.11% | 636,052 |
| Sep 3, 2026 | 533.17 | 535.96 | 524.70 | 525.17 | 525.17 | -1.47% | 521,314 |
| Sep 2, 2026 | 522.25 | 536.38 | 520.23 | 532.99 | 532.99 | 0.15% | 662,521 |
| Sep 1, 2026 | 535.80 | 540.94 | 531.17 | 532.20 | 532.20 | -0.69% | 648,218 |
| Aug 31, 2026 | 521.00 | 537.36 | 520.03 | 535.89 | 535.89 | 0.38% | 792,581 |
| Aug 28, 2026 | 542.90 | 550.77 | 533.38 | 533.88 | 533.88 | -1.86% | 964,449 |
| Aug 27, 2026 | 535.00 | 544.99 | 533.00 | 544.02 | 544.02 | 3.30% | 1,149,101 |
| 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 |