Moso Power Supply Technology Co.,Ltd (SHE:002660)
China · Delayed Price · Currency is CNY 9.50
-0.08 (-0.84%)
Aug 8, 2025, 2:45 PM CST
SHE:002660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.20 | 9.60 | 9.20 | 9.49 | - | -0.94% | 1,087,900 |
| Aug 7, 2025 | 9.55 | 9.63 | 9.52 | 9.58 | 9.58 | 0.21% | 6,917,600 |
| Aug 6, 2025 | 9.51 | 9.60 | 9.49 | 9.56 | 9.56 | 0.53% | 6,638,600 |
| Aug 5, 2025 | 9.45 | 9.51 | 9.42 | 9.51 | 9.51 | 0.96% | 6,559,500 |
| Aug 4, 2025 | 9.23 | 9.42 | 9.21 | 9.42 | 9.42 | 1.40% | 5,759,000 |
| Aug 1, 2025 | 9.20 | 9.32 | 9.18 | 9.29 | 9.29 | 0.76% | 4,995,030 |
| Jul 31, 2025 | 9.29 | 9.40 | 9.16 | 9.22 | 9.22 | -0.86% | 7,312,930 |
| Jul 30, 2025 | 9.49 | 9.49 | 9.22 | 9.30 | 9.30 | -1.90% | 6,900,000 |
| Jul 29, 2025 | 9.48 | 9.53 | 9.34 | 9.48 | 9.48 | - | 6,202,053 |
| Jul 28, 2025 | 9.56 | 9.56 | 9.42 | 9.48 | 9.48 | 0.32% | 8,449,653 |
| Jul 25, 2025 | 9.39 | 9.85 | 9.38 | 9.45 | 9.45 | 0.85% | 15,807,874 |
| Jul 24, 2025 | 9.20 | 9.38 | 9.20 | 9.37 | 9.37 | 1.85% | 5,832,500 |
| Jul 23, 2025 | 9.27 | 9.34 | 9.16 | 9.20 | 9.20 | -1.08% | 6,640,350 |
| Jul 22, 2025 | 9.45 | 9.47 | 9.26 | 9.30 | 9.30 | -1.48% | 6,862,100 |
| Jul 21, 2025 | 9.26 | 9.44 | 9.22 | 9.44 | 9.44 | 1.94% | 6,996,100 |
| Jul 18, 2025 | 9.35 | 9.39 | 9.20 | 9.26 | 9.26 | -0.96% | 6,497,900 |
| Jul 17, 2025 | 9.30 | 9.40 | 9.23 | 9.35 | 9.35 | 0.43% | 5,236,700 |
| Jul 16, 2025 | 9.30 | 9.42 | 9.21 | 9.31 | 9.31 | 0.43% | 5,159,884 |
| Jul 15, 2025 | 9.39 | 9.43 | 9.18 | 9.27 | 9.27 | -1.70% | 5,966,701 |
| Jul 14, 2025 | 9.36 | 9.45 | 9.25 | 9.43 | 9.43 | 0.11% | 6,659,400 |
| Jul 11, 2025 | 9.52 | 9.56 | 9.30 | 9.42 | 9.42 | -0.74% | 5,878,800 |
| Jul 10, 2025 | 9.53 | 9.58 | 9.42 | 9.49 | 9.49 | -0.63% | 4,604,000 |
| Jul 9, 2025 | 9.53 | 9.63 | 9.46 | 9.55 | 9.55 | - | 6,128,800 |
| Jul 8, 2025 | 9.43 | 9.56 | 9.36 | 9.55 | 9.55 | 1.70% | 7,749,700 |
| Jul 7, 2025 | 9.25 | 9.42 | 9.24 | 9.39 | 9.39 | 0.97% | 4,846,150 |
| Jul 4, 2025 | 9.42 | 9.42 | 9.26 | 9.30 | 9.30 | -1.27% | 6,939,101 |
| Jul 3, 2025 | 9.31 | 9.47 | 9.26 | 9.42 | 9.42 | 1.07% | 6,672,080 |
| Jul 2, 2025 | 9.41 | 9.41 | 9.24 | 9.32 | 9.32 | -0.85% | 6,237,510 |
| Jul 1, 2025 | 9.42 | 9.50 | 9.32 | 9.40 | 9.40 | - | 6,016,500 |
| Jun 30, 2025 | 9.40 | 9.43 | 9.33 | 9.40 | 9.40 | 0.64% | 5,815,752 |
| Jun 27, 2025 | 9.32 | 9.37 | 9.26 | 9.34 | 9.34 | 0.76% | 6,200,044 |
| Jun 26, 2025 | 9.37 | 9.39 | 9.23 | 9.27 | 9.27 | -0.64% | 6,217,000 |
| Jun 25, 2025 | 9.28 | 9.38 | 9.22 | 9.33 | 9.33 | 0.43% | 7,017,600 |
| Jun 24, 2025 | 9.08 | 9.29 | 9.08 | 9.29 | 9.29 | 1.75% | 9,220,200 |
| Jun 23, 2025 | 8.85 | 9.13 | 8.82 | 9.13 | 9.13 | 1.90% | 6,370,900 |
| Jun 20, 2025 | 8.98 | 9.24 | 8.92 | 8.96 | 8.96 | -0.44% | 9,164,600 |
| Jun 19, 2025 | 9.17 | 9.25 | 8.97 | 9.00 | 9.00 | -2.28% | 6,237,900 |
| Jun 18, 2025 | 9.11 | 9.21 | 9.02 | 9.21 | 9.21 | 0.99% | 6,168,101 |
| Jun 17, 2025 | 9.06 | 9.19 | 9.05 | 9.12 | 9.12 | 0.55% | 3,917,300 |
| Jun 16, 2025 | 8.90 | 9.12 | 8.87 | 9.07 | 9.07 | 1.68% | 4,240,100 |
| Jun 13, 2025 | 9.16 | 9.22 | 8.91 | 8.92 | 8.92 | -3.88% | 6,969,500 |
| Jun 12, 2025 | 9.24 | 9.33 | 9.19 | 9.28 | 9.18 | 0.43% | 5,551,900 |
| Jun 11, 2025 | 9.28 | 9.34 | 9.22 | 9.24 | 9.14 | - | 4,874,814 |
| Jun 10, 2025 | 9.38 | 9.39 | 9.10 | 9.24 | 9.14 | -1.60% | 6,663,800 |
| Jun 9, 2025 | 9.39 | 9.47 | 9.30 | 9.39 | 9.29 | -0.21% | 8,353,801 |
| Jun 6, 2025 | 9.27 | 9.53 | 9.21 | 9.41 | 9.31 | 1.73% | 14,854,600 |
| Jun 5, 2025 | 8.92 | 9.27 | 8.90 | 9.25 | 9.15 | 3.58% | 10,926,900 |
| Jun 4, 2025 | 8.87 | 9.01 | 8.87 | 8.93 | 8.83 | 0.45% | 5,531,100 |
| Jun 3, 2025 | 8.89 | 8.95 | 8.85 | 8.89 | 8.20 | -0.34% | 5,331,800 |
| May 30, 2025 | 9.15 | 9.20 | 8.91 | 8.92 | 8.23 | -3.04% | 8,236,000 |