Moso Power Supply Technology Co.,Ltd (SHE:002660)
China · Delayed Price · Currency is CNY 9.73
-0.16 (-1.62%)
Jan 26, 2026, 3:04 PM CST
SHE:002660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 9.40 | 9.56 | 9.39 | 9.55 | 9.55 | 1.27% | 9,516,770 |
| Jan 9, 2026 | 9.36 | 9.45 | 9.34 | 9.43 | 9.43 | 0.43% | 6,843,000 |
| Jan 8, 2026 | 9.27 | 9.42 | 9.23 | 9.39 | 9.39 | 1.08% | 6,921,900 |
| Jan 7, 2026 | 9.38 | 9.38 | 9.28 | 9.29 | 9.29 | -0.54% | 5,405,800 |
| Jan 6, 2026 | 9.28 | 9.40 | 9.23 | 9.34 | 9.34 | 0.76% | 6,242,280 |
| Jan 5, 2026 | 9.21 | 9.31 | 9.21 | 9.27 | 9.27 | 0.65% | 4,160,800 |
| Dec 31, 2025 | 9.29 | 9.35 | 9.18 | 9.21 | 9.21 | -0.86% | 4,642,400 |
| Dec 30, 2025 | 9.38 | 9.40 | 9.25 | 9.29 | 9.29 | -0.75% | 5,991,100 |
| Dec 29, 2025 | 9.40 | 9.42 | 9.29 | 9.36 | 9.36 | -0.43% | 5,217,500 |
| Dec 26, 2025 | 9.33 | 9.60 | 9.30 | 9.40 | 9.40 | 0.64% | 12,057,400 |
| Dec 25, 2025 | 9.32 | 9.36 | 9.27 | 9.34 | 9.34 | 0.21% | 4,601,900 |
| Dec 24, 2025 | 9.16 | 9.38 | 9.12 | 9.32 | 9.32 | 1.53% | 6,570,400 |
| Dec 23, 2025 | 9.25 | 9.29 | 9.12 | 9.18 | 9.18 | -1.18% | 5,084,700 |
| Dec 22, 2025 | 9.27 | 9.35 | 9.25 | 9.29 | 9.29 | - | 6,855,600 |
| Dec 19, 2025 | 9.15 | 9.36 | 9.14 | 9.29 | 9.29 | 1.86% | 7,186,103 |
| Dec 18, 2025 | 9.01 | 9.23 | 8.97 | 9.12 | 9.12 | 0.77% | 6,920,255 |
| Dec 17, 2025 | 9.10 | 9.17 | 8.81 | 9.05 | 9.05 | -0.66% | 10,669,900 |
| Dec 16, 2025 | 9.40 | 9.43 | 9.10 | 9.11 | 9.11 | -3.70% | 12,720,000 |
| Dec 15, 2025 | 9.33 | 9.53 | 9.23 | 9.46 | 9.46 | 0.96% | 10,555,100 |
| Dec 12, 2025 | 9.47 | 9.64 | 9.34 | 9.37 | 9.37 | -1.99% | 15,991,600 |
| Dec 11, 2025 | 9.95 | 10.00 | 9.51 | 9.56 | 9.56 | -3.82% | 21,277,100 |
| Dec 10, 2025 | 10.10 | 10.16 | 9.87 | 9.94 | 9.94 | -2.07% | 26,310,360 |
| Dec 9, 2025 | 10.33 | 10.55 | 10.01 | 10.15 | 10.15 | -2.96% | 43,522,094 |
| Dec 8, 2025 | 10.92 | 11.39 | 10.42 | 10.46 | 10.46 | 1.06% | 67,227,915 |
| Dec 5, 2025 | 9.41 | 10.35 | 9.32 | 10.35 | 10.35 | 9.99% | 23,617,320 |
| Dec 4, 2025 | 9.61 | 9.64 | 9.35 | 9.41 | 9.41 | -2.49% | 4,752,100 |
| Dec 3, 2025 | 9.73 | 9.74 | 9.57 | 9.65 | 9.65 | -0.92% | 4,110,100 |
| Dec 2, 2025 | 9.79 | 9.79 | 9.63 | 9.74 | 9.74 | -0.41% | 3,996,700 |
| Dec 1, 2025 | 9.61 | 9.86 | 9.58 | 9.78 | 9.78 | 1.77% | 6,393,700 |
| Nov 28, 2025 | 9.43 | 9.62 | 9.35 | 9.61 | 9.61 | 1.91% | 4,033,600 |
| Nov 27, 2025 | 9.39 | 9.56 | 9.38 | 9.43 | 9.43 | 0.43% | 4,609,932 |
| Nov 26, 2025 | 9.60 | 9.65 | 9.38 | 9.39 | 9.39 | -1.98% | 3,652,200 |
| Nov 25, 2025 | 9.39 | 9.70 | 9.39 | 9.58 | 9.58 | 1.91% | 4,854,355 |
| Nov 24, 2025 | 9.32 | 9.43 | 9.26 | 9.40 | 9.40 | 1.84% | 5,196,300 |
| Nov 21, 2025 | 9.75 | 9.89 | 9.22 | 9.23 | 9.23 | -6.29% | 8,350,100 |
| Nov 20, 2025 | 9.90 | 9.99 | 9.76 | 9.85 | 9.85 | -0.30% | 4,603,500 |
| Nov 19, 2025 | 9.96 | 10.07 | 9.80 | 9.88 | 9.88 | -1.00% | 5,603,000 |
| Nov 18, 2025 | 10.11 | 10.14 | 9.94 | 9.98 | 9.98 | -1.58% | 5,821,500 |
| Nov 17, 2025 | 10.04 | 10.16 | 10.01 | 10.14 | 10.14 | 0.50% | 5,093,500 |
| Nov 14, 2025 | 10.06 | 10.16 | 10.02 | 10.09 | 10.09 | 0.30% | 5,893,500 |
| Nov 13, 2025 | 10.00 | 10.10 | 9.93 | 10.06 | 10.06 | 0.50% | 5,570,400 |