Moso Power Supply Technology Co.,Ltd (SHE:002660)
China · Delayed Price · Currency is CNY 6.17
+0.05 (0.82%)
Jul 14, 2026, 10:15 AM CST
SHE:002660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 8.51 | 8.78 | 8.32 | 8.67 | 8.67 | 2.97% | 6,603,800 |
| May 21, 2026 | 8.83 | 8.95 | 8.38 | 8.42 | 8.42 | -3.88% | 6,605,400 |
| May 20, 2026 | 8.95 | 8.98 | 8.72 | 8.76 | 8.76 | -2.88% | 4,763,400 |
| May 19, 2026 | 8.93 | 9.03 | 8.80 | 9.02 | 9.02 | 1.35% | 4,554,200 |
| May 18, 2026 | 8.88 | 8.96 | 8.70 | 8.90 | 8.90 | 0.68% | 5,340,900 |
| May 15, 2026 | 8.89 | 8.99 | 8.78 | 8.84 | 8.84 | -0.56% | 5,254,840 |
| May 14, 2026 | 9.02 | 9.02 | 8.84 | 8.89 | 8.89 | -1.00% | 4,543,121 |
| May 13, 2026 | 8.91 | 9.06 | 8.82 | 8.98 | 8.98 | 0.79% | 4,123,400 |
| May 12, 2026 | 9.06 | 9.06 | 8.85 | 8.91 | 8.91 | -1.44% | 3,710,536 |
| May 11, 2026 | 9.02 | 9.06 | 8.94 | 9.04 | 9.04 | 0.78% | 5,023,882 |
| May 8, 2026 | 9.03 | 9.03 | 8.87 | 8.97 | 8.97 | 0.22% | 4,607,403 |
| May 7, 2026 | 8.90 | 9.03 | 8.83 | 8.95 | 8.95 | 0.56% | 5,715,300 |
| May 6, 2026 | 9.03 | 9.10 | 8.82 | 8.90 | 8.90 | -0.45% | 6,427,900 |
| Apr 30, 2026 | 8.89 | 9.03 | 8.88 | 8.94 | 8.94 | 0.11% | 6,148,200 |
| Apr 29, 2026 | 8.77 | 9.04 | 8.72 | 8.93 | 8.93 | 1.71% | 6,088,041 |