Moore Threads Technology Co. Ltd. Class A 688795
SSE · China · Electronic Technology
CNY 393.94-15.54 (-3.80%)
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 393.94 | -3.80% | CNY 410.02 | CNY 414.00 | CNY 388.58 | 4.03M |
| 2026-09-29 | CNY 409.48 | +0.15% | CNY 406.00 | CNY 415.01 | CNY 402.00 | 3.20M |
| 2026-09-28 | CNY 408.88 | -5.64% | CNY 428.47 | CNY 428.47 | CNY 405.50 | 5.33M |
| 2026-09-24 | CNY 433.33 | -0.38% | CNY 428.00 | CNY 443.53 | CNY 427.00 | 5.06M |
| 2026-09-23 | CNY 435.00 | -1.81% | CNY 443.00 | CNY 449.00 | CNY 432.03 | 4.45M |
| 2026-09-22 | CNY 443.00 | +7.52% | CNY 430.00 | CNY 474.33 | CNY 430.00 | 9.73M |
| 2026-09-21 | CNY 412.00 | +0.49% | CNY 407.99 | CNY 413.77 | CNY 401.18 | 5.95M |
| 2026-09-18 | CNY 410.00 | +3.65% | CNY 397.99 | CNY 427.99 | CNY 396.00 | 11.45M |
| 2026-09-17 | CNY 395.58 | +8.68% | CNY 362.88 | CNY 406.88 | CNY 360.05 | 11.99M |
| 2026-09-16 | CNY 364.00 | +3.88% | CNY 349.88 | CNY 367.51 | CNY 346.79 | 6.23M |
| 2026-09-15 | CNY 350.40 | +1.27% | CNY 347.59 | CNY 361.22 | CNY 343.77 | 5.25M |
| 2026-09-14 | CNY 346.02 | -3.31% | CNY 350.00 | CNY 355.90 | CNY 345.30 | 3.87M |
| 2026-09-11 | CNY 357.85 | -1.70% | CNY 360.00 | CNY 364.00 | CNY 345.18 | 6.49M |
| 2026-09-10 | CNY 364.05 | -5.97% | CNY 383.50 | CNY 384.00 | CNY 364.00 | 8.81M |
| 2026-09-09 | CNY 387.15 | -3.24% | CNY 395.30 | CNY 398.70 | CNY 384.00 | 9.04M |
| 2026-09-08 | CNY 400.11 | -3.70% | CNY 395.76 | CNY 407.85 | CNY 371.17 | 14.41M |
| 2026-09-07 | CNY 415.49 | -20.00% | CNY 498.00 | CNY 513.89 | CNY 415.48 | 8.24M |
| 2026-09-04 | CNY 519.35 | -1.11% | CNY 529.94 | CNY 530.99 | CNY 517.00 | 636.05K |
| 2026-09-03 | CNY 525.17 | -1.47% | CNY 533.17 | CNY 535.96 | CNY 524.70 | 521.31K |
| 2026-09-02 | CNY 532.99 | +0.15% | CNY 522.25 | CNY 536.38 | CNY 520.23 | 662.52K |
| 2026-09-01 | CNY 532.20 | -0.69% | CNY 535.80 | CNY 540.94 | CNY 531.17 | 648.22K |
| 2026-08-31 | CNY 535.89 | +0.38% | CNY 521.00 | CNY 537.36 | CNY 520.03 | 792.58K |
| 2026-08-28 | CNY 533.88 | -1.86% | CNY 542.90 | CNY 550.77 | CNY 533.38 | 964.45K |
| 2026-08-27 | CNY 544.02 | +3.30% | CNY 535.00 | CNY 544.99 | CNY 533.00 | 1.15M |
| 2026-08-26 | CNY 526.62 | -1.17% | CNY 532.97 | CNY 536.00 | CNY 525.63 | 682.22K |
| 2026-08-25 | CNY 532.88 | +0.99% | CNY 523.50 | CNY 533.98 | CNY 516.23 | 687.55K |
| 2026-08-24 | CNY 527.66 | -2.81% | CNY 540.01 | CNY 540.10 | CNY 519.03 | 971.53K |
| 2026-08-21 | CNY 542.89 | -0.75% | CNY 542.10 | CNY 550.00 | CNY 538.03 | 709.74K |
| 2026-08-20 | CNY 546.99 | -0.18% | CNY 548.00 | CNY 552.27 | CNY 541.01 | 809.90K |
| 2026-08-19 | CNY 548.00 | -5.34% | CNY 569.00 | CNY 569.49 | CNY 545.00 | 1.52M |
| 2026-08-18 | CNY 578.90 | -1.88% | CNY 584.99 | CNY 587.29 | CNY 573.80 | 1.32M |
| 2026-08-17 | CNY 590.00 | +2.26% | CNY 573.98 | CNY 590.94 | CNY 573.98 | 1.59M |
| 2026-08-14 | CNY 576.98 | -1.25% | CNY 584.39 | CNY 588.66 | CNY 571.00 | 1.12M |
| 2026-08-13 | CNY 584.31 | +2.06% | CNY 575.99 | CNY 598.66 | CNY 575.99 | 1.71M |
| 2026-08-12 | CNY 572.49 | +0.09% | CNY 571.00 | CNY 576.70 | CNY 570.00 | 916.06K |
| 2026-08-11 | CNY 572.00 | -0.34% | CNY 570.00 | CNY 579.89 | CNY 568.00 | 847.52K |
| 2026-08-10 | CNY 573.97 | -4.00% | CNY 587.01 | CNY 595.00 | CNY 572.66 | 1.52M |
| 2026-08-07 | CNY 597.89 | +2.03% | CNY 586.00 | CNY 598.89 | CNY 583.10 | 1.40M |
| 2026-08-06 | CNY 586.00 | -1.20% | CNY 583.00 | CNY 596.81 | CNY 580.01 | 1.19M |
| 2026-08-05 | CNY 593.13 | +2.86% | CNY 577.00 | CNY 600.02 | CNY 575.97 | 1.74M |
| 2026-08-04 | CNY 576.63 | +2.42% | CNY 567.00 | CNY 581.00 | CNY 567.00 | 1.16M |
| 2026-08-03 | CNY 563.00 | -1.31% | CNY 562.00 | CNY 573.00 | CNY 559.17 | 812.41K |
| 2026-07-31 | CNY 570.48 | +5.64% | CNY 575.00 | CNY 592.00 | CNY 570.00 | 1.93M |
| 2026-07-30 | CNY 540.01 | -4.35% | CNY 554.94 | CNY 559.87 | CNY 530.05 | 1.39M |
| 2026-07-29 | CNY 564.54 | +0.22% | CNY 560.07 | CNY 569.00 | CNY 540.02 | 1.42M |
| 2026-07-28 | CNY 563.30 | -7.02% | CNY 590.00 | CNY 596.00 | CNY 560.00 | 1.60M |
| 2026-07-27 | CNY 605.86 | +0.97% | CNY 595.98 | CNY 605.96 | CNY 579.00 | 1.20M |
| 2026-07-24 | CNY 600.01 | -1.70% | CNY 600.00 | CNY 616.00 | CNY 595.00 | 1.08M |
| 2026-07-23 | CNY 610.36 | -2.17% | CNY 621.00 | CNY 628.00 | CNY 601.00 | 1.49M |
| 2026-07-22 | CNY 623.91 | -3.16% | CNY 633.00 | CNY 644.99 | CNY 622.00 | 2.16M |
| 2026-07-21 | CNY 644.30 | +6.85% | CNY 603.05 | CNY 644.45 | CNY 585.88 | 2.91M |
| 2026-07-20 | CNY 603.00 | -1.63% | CNY 625.00 | CNY 629.00 | CNY 583.58 | 2.41M |
| 2026-07-17 | CNY 612.98 | -5.54% | CNY 651.00 | CNY 666.88 | CNY 585.76 | 3.54M |
| 2026-07-16 | CNY 648.90 | +0.11% | CNY 629.01 | CNY 672.00 | CNY 621.07 | 2.51M |
| 2026-07-15 | CNY 648.17 | -6.75% | CNY 700.00 | CNY 709.87 | CNY 636.18 | 3.40M |
| 2026-07-14 | CNY 695.12 | -2.90% | CNY 729.77 | CNY 729.77 | CNY 666.66 | 3.80M |
| 2026-07-13 | CNY 715.90 | +2.12% | CNY 693.00 | CNY 765.00 | CNY 692.00 | 4.63M |
| 2026-07-10 | CNY 701.01 | -7.64% | CNY 744.00 | CNY 765.84 | CNY 699.99 | 4.80M |
| 2026-07-09 | CNY 759.00 | +13.96% | CNY 677.72 | CNY 769.50 | CNY 666.66 | 7.03M |
| 2026-07-08 | CNY 666.00 | +0.42% | CNY 663.19 | CNY 681.99 | CNY 644.00 | 2.42M |
| 2026-07-07 | CNY 663.20 | +4.36% | CNY 629.16 | CNY 699.00 | CNY 629.00 | 3.58M |
| 2026-07-06 | CNY 635.51 | -1.29% | CNY 645.00 | CNY 649.88 | CNY 615.00 | 2.01M |
| 2026-07-03 | CNY 643.81 | +0.35% | CNY 643.88 | CNY 664.48 | CNY 633.01 | 2.04M |
| 2026-07-02 | CNY 641.59 | -4.78% | CNY 660.00 | CNY 687.04 | CNY 639.40 | 3.09M |
| 2026-07-01 | CNY 673.80 | -5.96% | CNY 714.82 | CNY 723.95 | CNY 665.02 | 3.76M |
| 2026-06-30 | CNY 716.49 | +1.89% | CNY 700.00 | CNY 722.79 | CNY 693.33 | 3.19M |
| 2026-06-29 | CNY 703.18 | +4.52% | CNY 665.00 | CNY 708.20 | CNY 665.00 | 3.51M |
| 2026-06-26 | CNY 672.77 | -3.89% | CNY 685.00 | CNY 697.99 | CNY 663.80 | 2.50M |
| 2026-06-25 | CNY 700.00 | -0.68% | CNY 705.90 | CNY 715.00 | CNY 685.00 | 3.21M |
| 2026-06-24 | CNY 704.80 | +0.11% | CNY 690.03 | CNY 717.58 | CNY 669.00 | 3.50M |
| 2026-06-23 | CNY 704.03 | +5.00% | CNY 661.00 | CNY 745.20 | CNY 660.01 | 5.31M |
| 2026-06-22 | CNY 670.50 | +0.22% | CNY 668.97 | CNY 678.20 | CNY 640.00 | 3.52M |
| 2026-06-18 | CNY 669.00 | +4.69% | CNY 635.00 | CNY 675.55 | CNY 632.00 | 4.03M |
| 2026-06-17 | CNY 639.00 | +0.31% | CNY 629.00 | CNY 642.68 | CNY 623.02 | 2.21M |
| 2026-06-16 | CNY 637.00 | +1.42% | CNY 627.80 | CNY 642.72 | CNY 620.00 | 2.35M |
| 2026-06-15 | CNY 628.10 | +2.87% | CNY 622.00 | CNY 632.00 | CNY 612.88 | 2.26M |
| 2026-06-12 | CNY 610.55 | -2.14% | CNY 635.09 | CNY 653.05 | CNY 610.55 | 3.73M |
| 2026-06-11 | CNY 623.87 | +2.66% | CNY 600.07 | CNY 625.66 | CNY 600.01 | 2.47M |
| 2026-06-10 | CNY 607.70 | -1.33% | CNY 609.99 | CNY 639.88 | CNY 603.06 | 2.42M |
| 2026-06-09 | CNY 615.89 | -0.01% | CNY 627.68 | CNY 632.00 | CNY 607.01 | 2.10M |
| 2026-06-08 | CNY 615.98 | -2.84% | CNY 600.00 | CNY 635.80 | CNY 597.00 | 2.23M |
| 2026-06-05 | CNY 633.97 | -3.36% | CNY 646.00 | CNY 678.50 | CNY 624.16 | 3.02M |
| 2026-06-04 | CNY 655.99 | -1.78% | CNY 651.50 | CNY 676.20 | CNY 646.00 | 2.22M |
| 2026-06-03 | CNY 667.85 | +8.35% | CNY 615.00 | CNY 688.69 | CNY 610.00 | 4.55M |
| 2026-06-02 | CNY 616.40 | +2.73% | CNY 600.03 | CNY 627.87 | CNY 596.00 | 2.35M |
| 2026-06-01 | CNY 600.03 | -6.68% | CNY 647.33 | CNY 661.50 | CNY 599.47 | 3.15M |
| 2026-05-29 | CNY 643.00 | -5.49% | CNY 675.00 | CNY 677.06 | CNY 638.01 | 3.10M |
| 2026-05-28 | CNY 680.38 | +0.95% | CNY 669.93 | CNY 689.80 | CNY 653.00 | 2.88M |
| 2026-05-27 | CNY 674.00 | -4.80% | CNY 707.00 | CNY 707.99 | CNY 663.38 | 3.41M |
| 2026-05-26 | CNY 708.02 | -2.54% | CNY 720.93 | CNY 720.93 | CNY 690.80 | 3.40M |