Moso Power Supply Technology Co.,Ltd (SHE:002660)
China · Delayed Price · Currency is CNY 6.84
+0.30 (4.59%)
Aug 3, 2026, 3:04 PM CST
SHE:002660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.57 | 6.86 | 6.50 | 6.84 | 6.84 | 4.59% | 6,913,900 |
| Jul 31, 2026 | 6.40 | 6.55 | 6.40 | 6.54 | 6.54 | 2.19% | 4,138,362 |
| Jul 30, 2026 | 6.38 | 6.50 | 6.32 | 6.40 | 6.40 | -0.31% | 4,714,700 |
| Jul 29, 2026 | 6.30 | 6.46 | 6.22 | 6.42 | 6.42 | 2.23% | 5,335,900 |
| Jul 28, 2026 | 6.11 | 6.41 | 6.11 | 6.28 | 6.28 | 0.80% | 4,896,600 |
| Jul 27, 2026 | 6.09 | 6.26 | 6.00 | 6.23 | 6.23 | 2.98% | 4,635,400 |
| Jul 24, 2026 | 6.12 | 6.16 | 5.99 | 6.05 | 6.05 | -1.79% | 3,896,199 |
| Jul 23, 2026 | 5.86 | 6.18 | 5.86 | 6.16 | 6.16 | 4.23% | 5,821,900 |
| Jul 22, 2026 | 6.06 | 6.11 | 5.88 | 5.91 | 5.91 | -2.80% | 6,041,900 |
| Jul 21, 2026 | 6.04 | 6.16 | 5.80 | 6.08 | 6.08 | 0.66% | 8,849,603 |
| Jul 20, 2026 | 6.17 | 6.42 | 5.95 | 6.04 | 6.04 | -2.58% | 7,492,800 |
| Jul 17, 2026 | 6.45 | 6.57 | 6.14 | 6.20 | 6.20 | -3.88% | 6,625,700 |
| Jul 16, 2026 | 6.39 | 6.59 | 6.30 | 6.45 | 6.45 | 0.62% | 5,281,599 |
| Jul 15, 2026 | 6.32 | 6.50 | 6.28 | 6.41 | 6.41 | 1.91% | 5,945,900 |
| Jul 14, 2026 | 6.12 | 6.31 | 6.01 | 6.29 | 6.29 | 2.78% | 5,496,500 |
| Jul 13, 2026 | 6.50 | 6.50 | 6.09 | 6.12 | 6.12 | -5.26% | 6,566,303 |
| Jul 10, 2026 | 6.26 | 6.61 | 6.17 | 6.46 | 6.46 | 2.54% | 6,388,703 |
| Jul 9, 2026 | 6.20 | 6.34 | 6.08 | 6.30 | 6.30 | 1.12% | 4,511,700 |
| Jul 8, 2026 | 6.29 | 6.34 | 6.15 | 6.23 | 6.23 | -1.11% | 4,370,200 |
| Jul 7, 2026 | 6.50 | 6.52 | 6.25 | 6.30 | 6.30 | -3.23% | 4,511,800 |
| Jul 6, 2026 | 6.66 | 6.75 | 6.48 | 6.51 | 6.51 | -2.25% | 6,051,200 |
| Jul 3, 2026 | 6.63 | 6.72 | 6.53 | 6.66 | 6.66 | 1.52% | 7,024,200 |
| Jul 2, 2026 | 6.64 | 6.79 | 6.52 | 6.56 | 6.56 | -1.35% | 7,067,900 |
| Jul 1, 2026 | 6.51 | 6.71 | 6.35 | 6.65 | 6.65 | 2.31% | 7,630,500 |
| Jun 30, 2026 | 6.44 | 6.65 | 6.31 | 6.50 | 6.50 | -0.15% | 6,093,100 |
| Jun 29, 2026 | 6.57 | 6.61 | 6.26 | 6.51 | 6.51 | -0.91% | 7,623,803 |
| Jun 26, 2026 | 6.61 | 6.78 | 6.49 | 6.57 | 6.57 | -1.50% | 6,225,000 |
| Jun 25, 2026 | 6.94 | 6.94 | 6.65 | 6.67 | 6.67 | -3.89% | 6,679,500 |
| Jun 24, 2026 | 7.13 | 7.20 | 6.78 | 6.94 | 6.94 | -2.80% | 7,267,200 |
| Jun 23, 2026 | 7.00 | 7.25 | 6.94 | 7.14 | 7.14 | 1.13% | 7,574,400 |
| Jun 22, 2026 | 7.00 | 7.09 | 6.73 | 7.06 | 7.06 | 0.14% | 6,600,900 |
| Jun 18, 2026 | 6.99 | 7.13 | 6.88 | 7.05 | 7.05 | -0.42% | 4,844,100 |
| Jun 17, 2026 | 7.34 | 7.46 | 7.04 | 7.08 | 7.08 | -4.45% | 6,281,200 |
| Jun 16, 2026 | 7.21 | 7.46 | 7.11 | 7.41 | 7.41 | 2.07% | 6,260,700 |
| Jun 15, 2026 | 7.20 | 7.38 | 7.13 | 7.26 | 7.26 | 1.26% | 6,295,000 |
| Jun 12, 2026 | 7.27 | 7.38 | 7.10 | 7.17 | 7.17 | -0.14% | 7,092,255 |
| Jun 11, 2026 | 7.24 | 7.26 | 7.02 | 7.18 | 7.18 | -0.83% | 5,714,303 |
| Jun 10, 2026 | 7.45 | 7.50 | 7.14 | 7.24 | 7.24 | -3.08% | 8,513,900 |
| Jun 9, 2026 | 7.38 | 7.97 | 7.24 | 7.47 | 7.47 | 2.33% | 10,163,000 |
| Jun 8, 2026 | 7.46 | 7.64 | 7.16 | 7.30 | 7.30 | -4.58% | 6,671,834 |
| Jun 5, 2026 | 7.49 | 7.84 | 7.30 | 7.65 | 7.65 | 2.00% | 9,014,000 |
| Jun 4, 2026 | 7.63 | 7.71 | 7.45 | 7.50 | 7.50 | -2.47% | 6,057,100 |
| Jun 3, 2026 | 7.76 | 7.97 | 7.60 | 7.69 | 7.69 | -1.03% | 7,614,500 |
| Jun 2, 2026 | 8.00 | 8.05 | 7.65 | 7.77 | 7.77 | -2.88% | 7,758,300 |
| Jun 1, 2026 | 7.65 | 8.18 | 7.60 | 8.00 | 8.00 | 4.44% | 10,097,500 |
| May 29, 2026 | 8.12 | 8.17 | 7.62 | 7.66 | 7.66 | -5.32% | 7,800,657 |
| May 28, 2026 | 7.97 | 8.18 | 7.83 | 8.09 | 8.09 | 1.63% | 6,428,401 |
| May 27, 2026 | 8.23 | 8.28 | 7.91 | 7.96 | 7.96 | -3.16% | 7,181,300 |
| May 26, 2026 | 8.39 | 8.45 | 8.10 | 8.22 | 8.22 | -2.26% | 6,718,301 |
| May 25, 2026 | 8.65 | 8.73 | 8.31 | 8.41 | 8.41 | -3.00% | 6,212,802 |