Moso Power Supply Technology Co.,Ltd (SHE:002660)
China · Delayed Price · Currency is CNY 7.77
-0.23 (-2.88%)
Jun 2, 2026, 3:04 PM CST
SHE:002660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 8.80 | 8.82 | 8.70 | 8.78 | 8.78 | -0.57% | 3,792,134 |
| Apr 27, 2026 | 8.59 | 8.89 | 8.44 | 8.83 | 8.83 | 2.67% | 6,076,000 |
| Apr 24, 2026 | 8.45 | 8.67 | 8.36 | 8.60 | 8.60 | 1.18% | 4,205,700 |
| Apr 23, 2026 | 8.71 | 8.74 | 8.45 | 8.50 | 8.50 | -2.41% | 3,997,200 |
| Apr 22, 2026 | 8.70 | 8.77 | 8.66 | 8.71 | 8.71 | -0.57% | 3,217,700 |
| Apr 21, 2026 | 8.73 | 8.81 | 8.69 | 8.76 | 8.76 | -0.11% | 3,867,300 |
| Apr 20, 2026 | 8.62 | 8.78 | 8.59 | 8.77 | 8.77 | 1.62% | 3,999,100 |
| Apr 17, 2026 | 8.60 | 8.69 | 8.57 | 8.63 | 8.63 | - | 3,685,220 |
| Apr 16, 2026 | 8.55 | 8.65 | 8.46 | 8.63 | 8.63 | 1.29% | 3,428,210 |
| Apr 15, 2026 | 8.65 | 8.69 | 8.51 | 8.52 | 8.52 | -1.39% | 3,253,800 |
| Apr 14, 2026 | 8.67 | 8.70 | 8.52 | 8.64 | 8.64 | 0.47% | 3,470,500 |
| Apr 13, 2026 | 8.56 | 8.65 | 8.51 | 8.60 | 8.60 | -0.23% | 3,514,800 |
| Apr 10, 2026 | 8.58 | 8.70 | 8.56 | 8.62 | 8.62 | 1.29% | 4,002,341 |
| Apr 9, 2026 | 8.57 | 8.62 | 8.47 | 8.51 | 8.51 | -1.39% | 4,279,900 |
| Apr 8, 2026 | 8.58 | 8.69 | 8.50 | 8.63 | 8.63 | 2.49% | 7,189,500 |
| Apr 7, 2026 | 8.06 | 8.58 | 8.01 | 8.42 | 8.42 | 4.73% | 11,009,430 |
| Apr 3, 2026 | 8.34 | 8.35 | 8.00 | 8.04 | 8.04 | -3.02% | 5,143,330 |
| Apr 2, 2026 | 8.55 | 8.58 | 8.22 | 8.29 | 8.29 | -3.04% | 5,914,600 |
| Apr 1, 2026 | 8.65 | 8.70 | 8.43 | 8.55 | 8.55 | 0.71% | 6,125,900 |
| Mar 31, 2026 | 8.65 | 8.76 | 8.48 | 8.49 | 8.49 | -1.74% | 4,549,400 |
| Mar 30, 2026 | 8.59 | 8.68 | 8.45 | 8.64 | 8.64 | 0.23% | 4,210,500 |
| Mar 27, 2026 | 8.47 | 8.65 | 8.43 | 8.62 | 8.62 | 1.06% | 3,827,400 |
| Mar 26, 2026 | 8.69 | 8.76 | 8.46 | 8.53 | 8.53 | -1.73% | 4,451,200 |
| Mar 25, 2026 | 8.65 | 8.77 | 8.59 | 8.68 | 8.68 | 0.70% | 6,901,800 |
| Mar 24, 2026 | 8.23 | 8.64 | 8.08 | 8.62 | 8.62 | 7.62% | 12,729,000 |
| Mar 23, 2026 | 8.55 | 8.55 | 7.98 | 8.01 | 8.01 | -6.53% | 9,270,100 |
| Mar 20, 2026 | 9.05 | 9.10 | 8.56 | 8.57 | 8.57 | -4.67% | 7,452,700 |
| Mar 19, 2026 | 9.15 | 9.21 | 8.95 | 8.99 | 8.99 | -2.92% | 5,281,600 |