Moso Power Supply Technology Co.,Ltd (SHE:002660)
China · Delayed Price · Currency is CNY 8.49
-0.15 (-1.74%)
Mar 31, 2026, 3:04 PM CST
SHE:002660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.47 | 8.76 | 8.47 | 8.73 | - | 1.04% | 1,756,000 |
| Mar 30, 2026 | 8.59 | 8.68 | 8.45 | 8.64 | 8.64 | 0.23% | 4,210,500 |
| Mar 27, 2026 | 8.47 | 8.65 | 8.43 | 8.62 | 8.62 | 1.06% | 3,827,400 |
| Mar 26, 2026 | 8.69 | 8.76 | 8.46 | 8.53 | 8.53 | -1.73% | 4,451,200 |
| Mar 25, 2026 | 8.65 | 8.77 | 8.59 | 8.68 | 8.68 | 0.70% | 6,901,800 |
| Mar 24, 2026 | 8.23 | 8.64 | 8.08 | 8.62 | 8.62 | 7.62% | 12,729,000 |
| Mar 23, 2026 | 8.55 | 8.55 | 7.98 | 8.01 | 8.01 | -6.53% | 9,270,100 |
| Mar 20, 2026 | 9.05 | 9.10 | 8.56 | 8.57 | 8.57 | -4.67% | 7,452,700 |
| Mar 19, 2026 | 9.15 | 9.21 | 8.95 | 8.99 | 8.99 | -2.92% | 5,281,600 |
| Mar 18, 2026 | 9.10 | 9.29 | 9.08 | 9.26 | 9.26 | 1.98% | 3,989,100 |
| Mar 17, 2026 | 9.40 | 9.43 | 9.06 | 9.08 | 9.08 | -2.58% | 4,963,200 |
| Mar 16, 2026 | 9.36 | 9.37 | 9.22 | 9.32 | 9.32 | -0.53% | 4,431,500 |
| Mar 13, 2026 | 9.47 | 9.52 | 9.29 | 9.37 | 9.37 | -1.16% | 4,507,400 |
| Mar 12, 2026 | 9.57 | 9.75 | 9.46 | 9.48 | 9.48 | -1.86% | 5,124,400 |
| Mar 11, 2026 | 9.69 | 9.76 | 9.61 | 9.66 | 9.66 | -0.10% | 5,003,199 |
| Mar 10, 2026 | 9.53 | 9.68 | 9.47 | 9.67 | 9.67 | 2.11% | 4,874,963 |
| Mar 9, 2026 | 9.35 | 9.51 | 9.28 | 9.47 | 9.47 | 0.11% | 5,482,400 |
| Mar 6, 2026 | 9.30 | 9.48 | 9.26 | 9.46 | 9.46 | 1.18% | 4,838,302 |
| Mar 5, 2026 | 9.08 | 9.44 | 9.08 | 9.35 | 9.35 | 4.00% | 8,643,601 |
| Mar 4, 2026 | 8.90 | 9.19 | 8.81 | 8.99 | 8.99 | 0.45% | 7,232,401 |
| Mar 3, 2026 | 9.36 | 9.45 | 8.91 | 8.95 | 8.95 | -4.28% | 9,054,085 |
| Mar 2, 2026 | 9.60 | 9.68 | 9.20 | 9.35 | 9.35 | -3.91% | 9,939,700 |
| Feb 27, 2026 | 9.77 | 9.81 | 9.68 | 9.73 | 9.73 | -0.61% | 4,130,000 |
| Feb 26, 2026 | 9.77 | 9.81 | 9.72 | 9.79 | 9.79 | 0.20% | 3,998,000 |
| Feb 25, 2026 | 9.81 | 9.84 | 9.74 | 9.77 | 9.77 | -0.10% | 4,859,941 |
| Feb 24, 2026 | 9.76 | 9.81 | 9.70 | 9.78 | 9.78 | 1.24% | 5,471,900 |
| Feb 13, 2026 | 9.66 | 9.76 | 9.63 | 9.66 | 9.66 | -0.31% | 3,961,300 |
| Feb 12, 2026 | 9.74 | 9.75 | 9.60 | 9.69 | 9.69 | 0.31% | 4,655,600 |
| Feb 11, 2026 | 9.71 | 9.76 | 9.64 | 9.66 | 9.66 | -0.51% | 3,998,400 |
| Feb 10, 2026 | 9.73 | 9.78 | 9.69 | 9.71 | 9.71 | -0.41% | 4,344,900 |
| Feb 9, 2026 | 9.61 | 9.78 | 9.59 | 9.75 | 9.75 | 2.42% | 6,391,200 |
| Feb 6, 2026 | 9.45 | 9.62 | 9.35 | 9.52 | 9.52 | 0.53% | 4,326,900 |
| Feb 5, 2026 | 9.55 | 9.63 | 9.46 | 9.47 | 9.47 | -1.35% | 3,890,700 |
| Feb 4, 2026 | 9.58 | 9.66 | 9.50 | 9.60 | 9.60 | 0.10% | 4,801,700 |
| Feb 3, 2026 | 9.44 | 9.60 | 9.32 | 9.59 | 9.59 | 3.79% | 7,450,000 |
| Feb 2, 2026 | 9.18 | 9.46 | 9.11 | 9.24 | 9.24 | -2.43% | 6,881,100 |
| Jan 30, 2026 | 9.38 | 9.54 | 9.28 | 9.47 | 9.47 | 0.96% | 6,718,500 |
| Jan 29, 2026 | 9.52 | 9.60 | 9.33 | 9.38 | 9.38 | -1.37% | 5,769,100 |
| Jan 28, 2026 | 9.74 | 9.75 | 9.50 | 9.51 | 9.51 | -2.56% | 5,968,600 |
| Jan 27, 2026 | 9.68 | 9.78 | 9.37 | 9.76 | 9.76 | 0.31% | 7,924,300 |
| Jan 26, 2026 | 9.90 | 9.90 | 9.66 | 9.73 | 9.73 | -1.62% | 8,038,003 |
| Jan 23, 2026 | 9.77 | 9.91 | 9.71 | 9.89 | 9.89 | 1.23% | 7,179,900 |
| Jan 22, 2026 | 9.67 | 9.78 | 9.64 | 9.77 | 9.77 | 1.03% | 5,921,400 |
| Jan 21, 2026 | 9.59 | 9.69 | 9.51 | 9.67 | 9.67 | 0.42% | 5,543,000 |
| Jan 20, 2026 | 9.71 | 9.71 | 9.56 | 9.63 | 9.63 | -0.82% | 6,581,600 |
| Jan 19, 2026 | 9.51 | 9.74 | 9.49 | 9.71 | 9.71 | 1.68% | 7,942,870 |
| Jan 16, 2026 | 9.50 | 9.63 | 9.50 | 9.55 | 9.55 | 0.63% | 6,730,824 |
| Jan 15, 2026 | 9.56 | 9.58 | 9.41 | 9.49 | 9.49 | -0.63% | 5,857,603 |
| Jan 14, 2026 | 9.60 | 9.63 | 9.39 | 9.55 | 9.55 | 0.21% | 11,209,800 |
| Jan 13, 2026 | 9.56 | 9.70 | 9.41 | 9.53 | 9.53 | -0.21% | 10,591,400 |