Moso Power Supply Technology Co.,Ltd (SHE:002660)
China · Delayed Price · Currency is CNY 6.92
+0.18 (2.67%)
Nov 2, 2026, 3:04 PM CST
SHE:002660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.76 | 6.96 | 6.57 | 6.92 | 6.92 | 2.67% | 6,353,800 |
| Oct 30, 2026 | 6.98 | 7.17 | 6.70 | 6.74 | 6.74 | -4.53% | 6,286,300 |
| Oct 29, 2026 | 7.30 | 7.33 | 7.05 | 7.06 | 7.06 | -3.02% | 5,155,400 |
| Oct 28, 2026 | 7.34 | 7.34 | 7.12 | 7.28 | 7.28 | 3.26% | 6,230,800 |
| Oct 27, 2026 | 7.39 | 7.55 | 7.05 | 7.05 | 7.05 | -4.21% | 8,960,700 |
| Oct 26, 2026 | 7.82 | 8.02 | 7.19 | 7.36 | 7.36 | 0.41% | 13,040,699 |
| Oct 23, 2026 | 7.10 | 7.34 | 6.63 | 7.33 | 7.33 | 2.09% | 7,767,699 |
| Oct 22, 2026 | 7.43 | 7.48 | 7.17 | 7.18 | 7.18 | -2.71% | 4,911,700 |
| Oct 21, 2026 | 7.45 | 7.54 | 7.38 | 7.38 | 7.38 | -0.40% | 3,780,100 |
| Oct 20, 2026 | 7.29 | 7.50 | 7.24 | 7.41 | 7.41 | 1.37% | 4,102,800 |
| Oct 19, 2026 | 7.43 | 7.49 | 7.08 | 7.31 | 7.31 | -1.48% | 5,063,000 |
| Oct 16, 2026 | 7.45 | 7.62 | 7.37 | 7.42 | 7.42 | 1.09% | 5,041,381 |
| Oct 15, 2026 | 7.48 | 7.55 | 7.29 | 7.34 | 7.34 | -2.91% | 5,505,820 |
| Oct 14, 2026 | 7.83 | 7.88 | 7.56 | 7.56 | 7.56 | -3.20% | 5,207,500 |
| Oct 13, 2026 | 7.62 | 7.89 | 7.45 | 7.81 | 7.81 | 0.90% | 6,462,100 |
| Oct 12, 2026 | 7.79 | 7.86 | 7.65 | 7.74 | 7.74 | -1.28% | 4,883,000 |
| Oct 9, 2026 | 7.78 | 7.89 | 7.52 | 7.84 | 7.84 | 0.64% | 6,951,000 |
| Oct 8, 2026 | 7.87 | 8.06 | 7.73 | 7.79 | 7.79 | -2.26% | 6,659,100 |
| Sep 30, 2026 | 8.14 | 8.14 | 7.92 | 7.97 | 7.97 | -1.12% | 4,546,200 |
| Sep 29, 2026 | 7.84 | 8.13 | 7.76 | 8.06 | 8.06 | 3.87% | 7,384,400 |
| Sep 28, 2026 | 7.87 | 7.95 | 7.70 | 7.76 | 7.76 | -0.89% | 5,145,775 |
| Sep 24, 2026 | 7.86 | 7.95 | 7.83 | 7.83 | 7.83 | -0.89% | 4,359,800 |
| Sep 23, 2026 | 8.05 | 8.10 | 7.88 | 7.90 | 7.90 | -1.37% | 4,615,100 |
| Sep 22, 2026 | 8.18 | 8.19 | 8.00 | 8.01 | 8.01 | -1.60% | 8,538,600 |
| Sep 21, 2026 | 8.10 | 8.20 | 8.01 | 8.14 | 8.14 | 0.37% | 7,922,700 |
| Sep 18, 2026 | 7.91 | 8.25 | 7.84 | 8.11 | 8.11 | 3.44% | 13,517,403 |
| Sep 17, 2026 | 7.62 | 7.89 | 7.46 | 7.84 | 7.84 | 3.16% | 9,601,875 |
| Sep 16, 2026 | 7.40 | 7.63 | 7.38 | 7.60 | 7.60 | 2.43% | 7,237,307 |
| Sep 15, 2026 | 7.55 | 7.63 | 7.41 | 7.42 | 7.42 | -2.11% | 8,977,710 |
| Sep 14, 2026 | 7.72 | 7.72 | 7.56 | 7.58 | 7.58 | -1.17% | 7,636,399 |
| Sep 11, 2026 | 7.77 | 7.81 | 7.58 | 7.67 | 7.67 | -2.29% | 10,581,400 |
| Sep 10, 2026 | 7.75 | 7.92 | 7.74 | 7.85 | 7.85 | -0.51% | 11,123,701 |
| Sep 9, 2026 | 7.99 | 8.02 | 7.83 | 7.89 | 7.89 | -2.35% | 13,168,900 |
| Sep 8, 2026 | 7.97 | 8.08 | 7.79 | 8.08 | 8.08 | 1.64% | 16,687,800 |
| Sep 7, 2026 | 7.94 | 8.40 | 7.76 | 7.95 | 7.95 | 1.66% | 26,098,200 |
| Sep 4, 2026 | 7.89 | 8.34 | 7.77 | 7.82 | 7.82 | -2.49% | 29,776,902 |
| Sep 3, 2026 | 8.26 | 8.88 | 7.86 | 8.02 | 8.02 | -3.26% | 42,014,808 |
| Sep 2, 2026 | 7.77 | 8.68 | 7.69 | 8.29 | 8.29 | 5.07% | 47,959,857 |
| Sep 1, 2026 | 8.06 | 8.12 | 7.73 | 7.89 | 7.89 | -5.85% | 38,614,278 |
| Aug 31, 2026 | 7.62 | 8.38 | 7.53 | 8.38 | 8.38 | 9.97% | 26,294,526 |
| Aug 28, 2026 | 7.49 | 7.66 | 7.49 | 7.62 | 7.62 | 1.06% | 3,845,700 |
| Aug 27, 2026 | 7.57 | 7.61 | 7.51 | 7.54 | 7.54 | -0.26% | 3,579,700 |
| Aug 26, 2026 | 7.53 | 7.64 | 7.46 | 7.56 | 7.56 | -0.13% | 4,044,500 |
| Aug 25, 2026 | 7.30 | 7.60 | 7.29 | 7.57 | 7.57 | 3.13% | 5,036,703 |
| Aug 24, 2026 | 7.51 | 7.54 | 7.28 | 7.34 | 7.34 | -0.94% | 4,500,581 |
| Aug 21, 2026 | 7.43 | 7.49 | 7.28 | 7.41 | 7.41 | -0.94% | 6,551,478 |
| Aug 20, 2026 | 7.43 | 7.55 | 7.36 | 7.48 | 7.48 | 1.91% | 5,143,903 |
| Aug 19, 2026 | 7.46 | 7.63 | 7.32 | 7.34 | 7.34 | -1.08% | 6,823,218 |
| Aug 18, 2026 | 7.52 | 7.54 | 7.35 | 7.42 | 7.42 | -0.80% | 3,796,500 |
| Aug 17, 2026 | 7.38 | 7.49 | 7.22 | 7.48 | 7.48 | 2.33% | 4,799,003 |