Moso Power Supply Technology Co., Ltd. Class A 002660
SZSE · China · Producer Manufacturing
CNY 7.97-0.09 (-1.12%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.97 | -1.12% | CNY 8.14 | CNY 8.14 | CNY 7.92 | 4.55M |
| 2026-09-29 | CNY 8.06 | +3.87% | CNY 7.84 | CNY 8.13 | CNY 7.76 | 7.38M |
| 2026-09-28 | CNY 7.76 | -0.89% | CNY 7.87 | CNY 7.95 | CNY 7.70 | 5.15M |
| 2026-09-24 | CNY 7.83 | -0.89% | CNY 7.86 | CNY 7.95 | CNY 7.83 | 4.36M |
| 2026-09-23 | CNY 7.90 | -1.37% | CNY 8.05 | CNY 8.10 | CNY 7.88 | 4.62M |
| 2026-09-22 | CNY 8.01 | -1.60% | CNY 8.18 | CNY 8.19 | CNY 8.00 | 8.54M |
| 2026-09-21 | CNY 8.14 | +0.37% | CNY 8.10 | CNY 8.20 | CNY 8.01 | 7.92M |
| 2026-09-18 | CNY 8.11 | +3.44% | CNY 7.91 | CNY 8.25 | CNY 7.84 | 13.52M |
| 2026-09-17 | CNY 7.84 | +3.16% | CNY 7.62 | CNY 7.89 | CNY 7.46 | 9.60M |
| 2026-09-16 | CNY 7.60 | +2.43% | CNY 7.40 | CNY 7.63 | CNY 7.38 | 7.24M |
| 2026-09-15 | CNY 7.42 | -2.11% | CNY 7.55 | CNY 7.63 | CNY 7.41 | 8.98M |
| 2026-09-14 | CNY 7.58 | -1.17% | CNY 7.72 | CNY 7.72 | CNY 7.56 | 7.64M |
| 2026-09-11 | CNY 7.67 | -2.29% | CNY 7.77 | CNY 7.81 | CNY 7.58 | 10.58M |
| 2026-09-10 | CNY 7.85 | -0.51% | CNY 7.75 | CNY 7.92 | CNY 7.74 | 11.12M |
| 2026-09-09 | CNY 7.89 | -2.35% | CNY 7.99 | CNY 8.02 | CNY 7.83 | 13.17M |
| 2026-09-08 | CNY 8.08 | +1.64% | CNY 7.97 | CNY 8.08 | CNY 7.79 | 16.69M |
| 2026-09-07 | CNY 7.95 | +1.66% | CNY 7.94 | CNY 8.40 | CNY 7.76 | 26.10M |
| 2026-09-04 | CNY 7.82 | -2.49% | CNY 7.89 | CNY 8.34 | CNY 7.77 | 29.78M |
| 2026-09-03 | CNY 8.02 | -3.26% | CNY 8.26 | CNY 8.88 | CNY 7.86 | 42.01M |
| 2026-09-02 | CNY 8.29 | +5.07% | CNY 7.77 | CNY 8.68 | CNY 7.69 | 47.96M |
| 2026-09-01 | CNY 7.89 | -5.85% | CNY 8.06 | CNY 8.12 | CNY 7.73 | 38.61M |
| 2026-08-31 | CNY 8.38 | +9.97% | CNY 7.62 | CNY 8.38 | CNY 7.53 | 26.29M |
| 2026-08-28 | CNY 7.62 | +1.06% | CNY 7.49 | CNY 7.66 | CNY 7.49 | 3.85M |
| 2026-08-27 | CNY 7.54 | -0.26% | CNY 7.57 | CNY 7.61 | CNY 7.51 | 3.58M |
| 2026-08-26 | CNY 7.56 | -0.13% | CNY 7.53 | CNY 7.64 | CNY 7.46 | 4.04M |
| 2026-08-25 | CNY 7.57 | +3.13% | CNY 7.30 | CNY 7.60 | CNY 7.29 | 5.04M |
| 2026-08-24 | CNY 7.34 | -0.94% | CNY 7.51 | CNY 7.54 | CNY 7.28 | 4.50M |
| 2026-08-21 | CNY 7.41 | -0.94% | CNY 7.43 | CNY 7.49 | CNY 7.28 | 6.55M |
| 2026-08-20 | CNY 7.48 | +1.91% | CNY 7.43 | CNY 7.55 | CNY 7.36 | 5.14M |
| 2026-08-19 | CNY 7.34 | -1.08% | CNY 7.46 | CNY 7.63 | CNY 7.32 | 6.82M |
| 2026-08-18 | CNY 7.42 | -0.80% | CNY 7.52 | CNY 7.54 | CNY 7.35 | 3.80M |
| 2026-08-17 | CNY 7.48 | +2.33% | CNY 7.38 | CNY 7.49 | CNY 7.22 | 4.80M |
| 2026-08-14 | CNY 7.31 | -0.81% | CNY 7.40 | CNY 7.44 | CNY 7.26 | 3.99M |
| 2026-08-13 | CNY 7.37 | -0.81% | CNY 7.44 | CNY 7.53 | CNY 7.35 | 5.33M |
| 2026-08-12 | CNY 7.43 | +1.64% | CNY 7.26 | CNY 7.47 | CNY 7.26 | 5.24M |
| 2026-08-11 | CNY 7.31 | +0.97% | CNY 7.21 | CNY 7.39 | CNY 7.14 | 5.43M |
| 2026-08-10 | CNY 7.24 | +4.62% | CNY 6.88 | CNY 7.25 | CNY 6.86 | 7.53M |
| 2026-08-07 | CNY 6.92 | -0.72% | CNY 6.90 | CNY 7.04 | CNY 6.76 | 8.47M |
| 2026-08-06 | CNY 6.97 | +3.11% | CNY 6.88 | CNY 7.35 | CNY 6.80 | 13.21M |
| 2026-08-05 | CNY 6.76 | -0.29% | CNY 6.78 | CNY 6.86 | CNY 6.69 | 4.48M |
| 2026-08-04 | CNY 6.78 | -0.88% | CNY 6.85 | CNY 6.88 | CNY 6.74 | 4.54M |
| 2026-08-03 | CNY 6.84 | +4.59% | CNY 6.57 | CNY 6.86 | CNY 6.50 | 6.91M |
| 2026-07-31 | CNY 6.54 | +2.19% | CNY 6.40 | CNY 6.55 | CNY 6.40 | 4.14M |
| 2026-07-30 | CNY 6.40 | -0.31% | CNY 6.38 | CNY 6.50 | CNY 6.32 | 4.71M |
| 2026-07-29 | CNY 6.42 | +2.23% | CNY 6.30 | CNY 6.46 | CNY 6.22 | 5.34M |
| 2026-07-28 | CNY 6.28 | +0.80% | CNY 6.11 | CNY 6.41 | CNY 6.11 | 4.90M |
| 2026-07-27 | CNY 6.23 | +2.98% | CNY 6.09 | CNY 6.26 | CNY 6.00 | 4.64M |
| 2026-07-24 | CNY 6.05 | -1.79% | CNY 6.12 | CNY 6.16 | CNY 5.99 | 3.90M |
| 2026-07-23 | CNY 6.16 | +4.23% | CNY 5.86 | CNY 6.18 | CNY 5.86 | 5.82M |
| 2026-07-22 | CNY 5.91 | -2.80% | CNY 6.06 | CNY 6.11 | CNY 5.88 | 6.04M |
| 2026-07-21 | CNY 6.08 | +0.66% | CNY 6.04 | CNY 6.16 | CNY 5.80 | 8.85M |
| 2026-07-20 | CNY 6.04 | -2.58% | CNY 6.17 | CNY 6.42 | CNY 5.95 | 7.49M |
| 2026-07-17 | CNY 6.20 | -3.88% | CNY 6.45 | CNY 6.57 | CNY 6.14 | 6.63M |
| 2026-07-16 | CNY 6.45 | +0.62% | CNY 6.39 | CNY 6.59 | CNY 6.30 | 5.28M |
| 2026-07-15 | CNY 6.41 | +1.91% | CNY 6.32 | CNY 6.50 | CNY 6.28 | 5.95M |
| 2026-07-14 | CNY 6.29 | +2.78% | CNY 6.12 | CNY 6.31 | CNY 6.01 | 5.50M |
| 2026-07-13 | CNY 6.12 | -5.26% | CNY 6.50 | CNY 6.50 | CNY 6.09 | 6.57M |
| 2026-07-10 | CNY 6.46 | +2.54% | CNY 6.26 | CNY 6.61 | CNY 6.17 | 6.39M |
| 2026-07-09 | CNY 6.30 | +1.12% | CNY 6.20 | CNY 6.34 | CNY 6.08 | 4.51M |
| 2026-07-08 | CNY 6.23 | -1.11% | CNY 6.29 | CNY 6.34 | CNY 6.15 | 4.37M |
| 2026-07-07 | CNY 6.30 | -3.23% | CNY 6.50 | CNY 6.52 | CNY 6.25 | 4.51M |
| 2026-07-06 | CNY 6.51 | -2.25% | CNY 6.66 | CNY 6.75 | CNY 6.48 | 6.05M |
| 2026-07-03 | CNY 6.66 | +1.52% | CNY 6.63 | CNY 6.72 | CNY 6.53 | 7.02M |
| 2026-07-02 | CNY 6.56 | -1.35% | CNY 6.64 | CNY 6.79 | CNY 6.52 | 7.07M |
| 2026-07-01 | CNY 6.65 | +2.31% | CNY 6.51 | CNY 6.71 | CNY 6.35 | 7.63M |
| 2026-06-30 | CNY 6.50 | -0.15% | CNY 6.44 | CNY 6.65 | CNY 6.31 | 6.09M |
| 2026-06-29 | CNY 6.51 | -0.91% | CNY 6.57 | CNY 6.61 | CNY 6.26 | 7.62M |
| 2026-06-26 | CNY 6.57 | -1.50% | CNY 6.61 | CNY 6.78 | CNY 6.49 | 6.23M |
| 2026-06-25 | CNY 6.67 | -3.89% | CNY 6.94 | CNY 6.94 | CNY 6.65 | 6.68M |
| 2026-06-24 | CNY 6.94 | -2.80% | CNY 7.13 | CNY 7.20 | CNY 6.78 | 7.27M |
| 2026-06-23 | CNY 7.14 | +1.13% | CNY 7.00 | CNY 7.25 | CNY 6.94 | 7.57M |
| 2026-06-22 | CNY 7.06 | +0.14% | CNY 7.00 | CNY 7.09 | CNY 6.73 | 6.60M |
| 2026-06-18 | CNY 7.05 | -0.42% | CNY 6.99 | CNY 7.13 | CNY 6.88 | 4.84M |
| 2026-06-17 | CNY 7.08 | -4.45% | CNY 7.34 | CNY 7.46 | CNY 7.04 | 6.28M |
| 2026-06-16 | CNY 7.41 | +2.07% | CNY 7.21 | CNY 7.46 | CNY 7.11 | 6.26M |
| 2026-06-15 | CNY 7.26 | +1.26% | CNY 7.20 | CNY 7.38 | CNY 7.13 | 6.30M |
| 2026-06-12 | CNY 7.17 | -0.14% | CNY 7.27 | CNY 7.38 | CNY 7.10 | 7.09M |
| 2026-06-11 | CNY 7.18 | -0.83% | CNY 7.24 | CNY 7.26 | CNY 7.02 | 5.71M |
| 2026-06-10 | CNY 7.24 | -3.08% | CNY 7.45 | CNY 7.50 | CNY 7.14 | 8.51M |
| 2026-06-09 | CNY 7.47 | +2.33% | CNY 7.38 | CNY 7.97 | CNY 7.24 | 10.16M |
| 2026-06-08 | CNY 7.30 | -4.58% | CNY 7.46 | CNY 7.64 | CNY 7.16 | 6.67M |
| 2026-06-05 | CNY 7.65 | +2.00% | CNY 7.49 | CNY 7.84 | CNY 7.30 | 9.01M |
| 2026-06-04 | CNY 7.50 | -2.47% | CNY 7.63 | CNY 7.71 | CNY 7.45 | 6.06M |
| 2026-06-03 | CNY 7.69 | -1.03% | CNY 7.76 | CNY 7.97 | CNY 7.60 | 7.61M |
| 2026-06-02 | CNY 7.77 | -2.88% | CNY 8.00 | CNY 8.05 | CNY 7.65 | 7.76M |
| 2026-06-01 | CNY 8.00 | +4.44% | CNY 7.65 | CNY 8.18 | CNY 7.60 | 10.10M |
| 2026-05-29 | CNY 7.66 | -5.32% | CNY 8.12 | CNY 8.17 | CNY 7.62 | 7.80M |
| 2026-05-28 | CNY 8.09 | +1.63% | CNY 7.97 | CNY 8.18 | CNY 7.83 | 6.43M |
| 2026-05-27 | CNY 7.96 | -3.16% | CNY 8.23 | CNY 8.28 | CNY 7.91 | 7.18M |
| 2026-05-26 | CNY 8.22 | -2.26% | CNY 8.39 | CNY 8.45 | CNY 8.10 | 6.72M |