Moso Power Supply Technology Co.,Ltd (SHE:002660)
China · Delayed Price · Currency is CNY 7.97
-0.09 (-1.12%)
Sep 30, 2026, 3:04 PM CST
SHE:002660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,616,100 |
| Sep 22, 2026 | 8.18 | 8.19 | 8.00 | 8.01 | 8.01 | -1.60% | 8,539,600 |
| 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% | 13,522,503 |
| Sep 17, 2026 | 7.62 | 7.89 | 7.46 | 7.84 | 7.84 | 3.16% | 9,602,875 |
| 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% | 8,978,110 |
| 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% | 11,123,700 |
| 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% | 16,698,500 |
| 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% | 29,799,202 |
| Sep 3, 2026 | 8.26 | 8.88 | 7.86 | 8.02 | 8.02 | -3.26% | 42,053,708 |
| Sep 2, 2026 | 7.77 | 8.68 | 7.69 | 8.29 | 8.29 | 5.07% | 47,959,850 |
| Sep 1, 2026 | 8.06 | 8.12 | 7.73 | 7.89 | 7.89 | -5.85% | 38,620,378 |
| 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 |
| Aug 14, 2026 | 7.40 | 7.44 | 7.26 | 7.31 | 7.31 | -0.81% | 3,990,547 |
| Aug 13, 2026 | 7.44 | 7.53 | 7.35 | 7.37 | 7.37 | -0.81% | 5,330,600 |
| Aug 12, 2026 | 7.26 | 7.47 | 7.26 | 7.43 | 7.43 | 1.64% | 5,242,400 |
| Aug 11, 2026 | 7.21 | 7.39 | 7.14 | 7.31 | 7.31 | 0.97% | 5,434,600 |
| Aug 10, 2026 | 6.88 | 7.25 | 6.86 | 7.24 | 7.24 | 4.62% | 7,532,800 |
| Aug 7, 2026 | 6.90 | 7.04 | 6.76 | 6.92 | 6.92 | -0.72% | 8,467,900 |
| Aug 6, 2026 | 6.88 | 7.35 | 6.80 | 6.97 | 6.97 | 3.11% | 13,213,300 |
| Aug 5, 2026 | 6.78 | 6.86 | 6.69 | 6.76 | 6.76 | -0.29% | 4,480,600 |
| Aug 4, 2026 | 6.85 | 6.88 | 6.74 | 6.78 | 6.78 | -0.88% | 4,541,900 |
| 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% | 5,819,400 |
| Jul 22, 2026 | 6.06 | 6.11 | 5.88 | 5.91 | 5.91 | -2.80% | 6,041,900 |