Moore Threads Technology Co., Ltd. (SHA:688795)
China · Delayed Price · Currency is CNY 364.00
+13.60 (3.88%)
At close: Sep 16, 2026
Moore Threads Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |