Moso Power Supply Technology Co.,Ltd (002660.SZ) SHZ
8.04
-0.25(-3.02%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.04
-0.25(-3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.34 | 8.04 | 8.04 | 8.35 | 8 | 5.14M |
| April 02, 2026 | 8.55 | 8.29 | 8.29 | 8.58 | 8.22 | 5.95M |
| April 01, 2026 | 8.65 | 8.55 | 8.55 | 8.7 | 8.43 | 6.13M |
| March 31, 2026 | 8.65 | 8.49 | 8.49 | 8.76 | 8.48 | 4.61M |
| March 30, 2026 | 8.59 | 8.64 | 8.64 | 8.68 | 8.45 | 4.28M |
| March 27, 2026 | 8.47 | 8.62 | 8.62 | 8.65 | 8.43 | 3.83M |
| March 26, 2026 | 8.69 | 8.5 | 8.5 | 8.76 | 8.46 | 4.12M |
| March 25, 2026 | 8.65 | 8.68 | 8.68 | 8.77 | 8.59 | 6.96M |
| March 24, 2026 | 8.23 | 8.62 | 8.62 | 8.64 | 8.08 | 12.9M |
| March 23, 2026 | 8.55 | 8.01 | 8.01 | 8.55 | 7.98 | 9.27M |
| March 20, 2026 | 9.05 | 8.57 | 8.57 | 9.1 | 8.56 | 7.45M |
| March 19, 2026 | 9.15 | 8.99 | 8.99 | 9.21 | 8.95 | 5.28M |
| March 18, 2026 | 9.1 | 9.26 | 9.26 | 9.29 | 9.08 | 4.01M |
| March 17, 2026 | 9.4 | 9.08 | 9.08 | 9.43 | 9.06 | 5.03M |
| March 16, 2026 | 9.36 | 9.32 | 9.32 | 9.37 | 9.22 | 4.43M |
| March 13, 2026 | 9.47 | 9.37 | 9.37 | 9.52 | 9.29 | 4.51M |
| March 12, 2026 | 9.57 | 9.48 | 9.48 | 9.75 | 9.46 | 5.12M |
| March 11, 2026 | 9.69 | 9.66 | 9.66 | 9.76 | 9.61 | 5.04M |
| March 10, 2026 | 9.3 | 9.63 | 9.63 | 9.67 | 9.3 | 2.77M |
| March 09, 2026 | 9.35 | 9.47 | 9.47 | 9.51 | 9.28 | 5.58M |
| March 06, 2026 | 9.3 | 9.46 | 9.46 | 9.48 | 9.26 | 4.88M |
| March 05, 2026 | 9.08 | 9.35 | 9.35 | 9.44 | 9.08 | 8.76M |
| March 04, 2026 | 9.77 | 8.97 | 8.97 | 9.77 | 8.81 | 5.5M |
| March 03, 2026 | 9.36 | 8.95 | 8.95 | 9.45 | 8.91 | 9.1M |
| March 02, 2026 | 9.6 | 9.35 | 9.35 | 9.68 | 9.2 | 9.94M |
| February 27, 2026 | 9.77 | 9.73 | 9.73 | 9.81 | 9.68 | 4.14M |
| February 26, 2026 | 9.77 | 9.79 | 9.79 | 9.81 | 9.72 | 4M |
| February 25, 2026 | 9.81 | 9.77 | 9.77 | 9.84 | 9.74 | 4.86M |
| February 24, 2026 | 9.76 | 9.78 | 9.78 | 9.81 | 9.7 | 5.54M |
| February 13, 2026 | 9.66 | 9.66 | 0 | 9.76 | 9.63 | 4.02M |
| February 12, 2026 | 9.74 | 9.69 | 0 | 9.75 | 9.6 | 4.66M |
| February 11, 2026 | 9.71 | 9.66 | 0 | 9.76 | 9.64 | 4M |
| February 10, 2026 | 9.73 | 9.71 | 0 | 9.78 | 9.69 | 4.39M |
| February 09, 2026 | 9.61 | 9.75 | 0 | 9.78 | 9.59 | 6.49M |
| February 06, 2026 | 9.45 | 9.52 | 0 | 9.62 | 9.35 | 4.36M |
| February 05, 2026 | 9.55 | 9.47 | 0 | 9.63 | 9.46 | 3.92M |
| February 04, 2026 | 9.58 | 9.6 | 0 | 9.66 | 9.5 | 4.8M |
| February 03, 2026 | 9.44 | 9.59 | 0 | 9.6 | 9.32 | 7.59M |
| February 02, 2026 | 9.18 | 9.24 | 0 | 9.46 | 9.11 | 6.88M |
| January 30, 2026 | 9.38 | 9.47 | 0 | 9.54 | 9.28 | 6.72M |
| January 29, 2026 | 9.52 | 9.38 | 0 | 9.6 | 9.33 | 5.81M |
| January 28, 2026 | 9.74 | 9.51 | 0 | 9.75 | 9.5 | 5.97M |
| January 27, 2026 | 9.68 | 9.76 | 0 | 9.78 | 9.37 | 7.92M |
| January 26, 2026 | 9.9 | 9.73 | 0 | 9.9 | 9.66 | 8.04M |
| January 23, 2026 | 9.77 | 9.89 | 0 | 9.91 | 9.71 | 7.39M |
| January 22, 2026 | 9.67 | 9.77 | 0 | 9.78 | 9.64 | 6.02M |
| January 21, 2026 | 9.59 | 9.67 | 0 | 9.69 | 9.51 | 5.54M |
| January 20, 2026 | 9.71 | 9.63 | 0 | 9.71 | 9.56 | 6.66M |
| January 19, 2026 | 9.51 | 9.71 | 0 | 9.74 | 9.49 | 7.94M |
| January 16, 2026 | 9.5 | 9.55 | 0 | 9.63 | 9.5 | 6.83M |
| January 15, 2026 | 9.56 | 9.49 | 0 | 9.58 | 9.41 | 5.86M |
| January 14, 2026 | 9.6 | 9.55 | 0 | 9.63 | 9.39 | 11.21M |
| January 13, 2026 | 9.56 | 9.53 | 0 | 9.7 | 9.41 | 10.59M |
| January 12, 2026 | 9.4 | 9.55 | 0 | 9.56 | 9.39 | 9.52M |
| January 09, 2026 | 9.36 | 9.43 | 0 | 9.45 | 9.34 | 6.91M |
| January 08, 2026 | 9.27 | 9.39 | 0 | 9.42 | 9.23 | 6.92M |
| January 07, 2026 | 9.38 | 9.29 | 0 | 9.38 | 9.28 | 5.41M |
| January 06, 2026 | 9.28 | 9.34 | 0 | 9.4 | 9.23 | 6.3M |
| January 05, 2026 | 9.21 | 9.27 | 0 | 9.31 | 9.21 | 4.16M |
| December 31, 2025 | 9.29 | 9.21 | 0 | 9.35 | 9.18 | 4.64M |