Moso Power Supply Technology Co.,Ltd (SHE:002660)
China · Delayed Price · Currency is CNY 9.47
+0.01 (0.11%)
At close: Mar 9, 2026
SHE:002660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |