Moore Threads Technology Co., Ltd. (SHA:688795)
China
· Delayed Price · Currency is CNY 708.48
+18.98 (2.75%)
At close: Apr 28, 2026
Moore Threads Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 690.00 | 740.00 | 686.45 | 708.48 | 708.48 | 2.75% | 5,478,574 |
| Apr 27, 2026 | 666.00 | 720.00 | 653.00 | 689.50 | 689.50 | 7.99% | 5,774,367 |
| Apr 24, 2026 | 605.00 | 645.50 | 595.00 | 638.50 | 638.50 | 5.43% | 4,201,408 |
| Apr 23, 2026 | 632.00 | 632.00 | 597.50 | 605.62 | 605.62 | -3.67% | 2,632,742 |
| Apr 22, 2026 | 622.23 | 632.09 | 622.22 | 628.70 | 628.70 | 0.45% | 1,428,220 |
| Apr 21, 2026 | 640.91 | 644.66 | 621.03 | 625.91 | 625.91 | -3.14% | 2,139,802 |
| Apr 20, 2026 | 656.59 | 660.10 | 639.00 | 646.20 | 646.20 | -1.59% | 2,583,016 |
| Apr 17, 2026 | 640.06 | 678.83 | 633.00 | 656.62 | 656.62 | 1.37% | 4,218,437 |
| Apr 16, 2026 | 622.63 | 650.00 | 612.00 | 647.73 | 647.73 | 3.53% | 4,429,523 |
| Apr 15, 2026 | 601.15 | 650.15 | 598.00 | 625.66 | 625.66 | 4.10% | 5,235,178 |
| Apr 14, 2026 | 602.31 | 607.94 | 593.14 | 600.99 | 600.99 | 0.73% | 2,144,439 |
| Apr 13, 2026 | 581.00 | 608.00 | 580.10 | 596.64 | 596.64 | 1.82% | 2,825,762 |
| Apr 10, 2026 | 593.00 | 597.80 | 584.00 | 586.00 | 586.00 | -0.68% | 1,983,944 |
| Apr 9, 2026 | 586.33 | 599.88 | 584.62 | 590.02 | 590.02 | -0.70% | 1,837,346 |
| Apr 8, 2026 | 598.08 | 598.77 | 586.00 | 594.18 | 594.18 | 1.92% | 2,508,952 |
| Apr 7, 2026 | 576.70 | 593.55 | 573.18 | 583.00 | 583.00 | 0.71% | 2,463,569 |
| Apr 3, 2026 | 556.44 | 599.31 | 555.00 | 578.90 | 578.90 | 4.88% | 4,054,258 |
| Apr 2, 2026 | 566.04 | 571.00 | 551.00 | 551.94 | 551.94 | -3.46% | 1,590,458 |
| Apr 1, 2026 | 569.00 | 579.75 | 560.00 | 571.70 | 571.70 | 2.48% | 2,348,967 |
| Mar 31, 2026 | 563.00 | 577.50 | 557.87 | 557.87 | 557.87 | 0.32% | 1,969,847 |
| Mar 30, 2026 | 541.45 | 565.98 | 541.00 | 556.10 | 556.10 | 0.65% | 1,549,359 |
| Mar 27, 2026 | 547.69 | 559.01 | 543.61 | 552.50 | 552.50 | -1.07% | 1,202,129 |
| Mar 26, 2026 | 559.01 | 570.99 | 555.66 | 558.50 | 558.50 | -0.92% | 1,666,373 |
| Mar 25, 2026 | 541.06 | 573.28 | 541.04 | 563.68 | 563.68 | 2.68% | 2,487,902 |
| Mar 24, 2026 | 515.99 | 555.00 | 506.03 | 548.96 | 548.96 | 8.64% | 2,873,212 |
| Mar 23, 2026 | 535.00 | 535.00 | 503.06 | 505.32 | 505.32 | -7.89% | 2,056,774 |
| Mar 20, 2026 | 547.99 | 561.49 | 547.99 | 548.63 | 548.63 | -0.01% | 1,476,520 |
| Mar 19, 2026 | 551.99 | 558.87 | 546.41 | 548.70 | 548.70 | -2.45% | 1,211,564 |
| Mar 18, 2026 | 556.00 | 565.89 | 545.00 | 562.50 | 562.50 | 0.58% | 1,552,854 |
| Mar 17, 2026 | 556.00 | 575.20 | 553.00 | 559.24 | 559.24 | 0.81% | 2,061,464 |
| Mar 16, 2026 | 546.62 | 555.05 | 534.05 | 554.75 | 554.75 | 0.96% | 1,385,675 |
| Mar 13, 2026 | 554.25 | 561.90 | 548.10 | 549.47 | 549.47 | -1.38% | 1,153,994 |
| Mar 12, 2026 | 569.84 | 573.00 | 553.00 | 557.18 | 557.18 | -2.79% | 1,502,381 |
| Mar 11, 2026 | 580.54 | 590.50 | 573.09 | 573.20 | 573.20 | -1.15% | 1,832,697 |
| Mar 10, 2026 | 579.00 | 585.43 | 573.26 | 579.86 | 579.86 | 2.00% | 1,273,560 |
| Mar 9, 2026 | 570.03 | 571.99 | 551.38 | 568.50 | 568.50 | -2.15% | 1,802,054 |
| Mar 6, 2026 | 573.97 | 586.80 | 570.20 | 581.00 | 581.00 | 0.19% | 1,482,515 |
| Mar 5, 2026 | 570.00 | 586.80 | 563.00 | 579.89 | 579.89 | 3.74% | 2,472,605 |
| Mar 4, 2026 | 541.00 | 571.00 | 540.55 | 558.99 | 558.99 | 2.12% | 1,814,173 |
| Mar 3, 2026 | 586.01 | 587.99 | 547.00 | 547.40 | 547.40 | -6.45% | 2,769,821 |
| Mar 2, 2026 | 593.01 | 593.80 | 578.87 | 585.13 | 585.13 | -3.81% | 2,482,084 |
| Feb 27, 2026 | 598.00 | 618.00 | 588.57 | 608.30 | 608.30 | 0.04% | 2,582,013 |
| Feb 26, 2026 | 588.88 | 615.00 | 585.49 | 608.05 | 608.05 | 3.45% | 2,943,304 |
| Feb 25, 2026 | 589.80 | 593.50 | 581.10 | 587.80 | 587.80 | -0.61% | 1,350,433 |
| Feb 24, 2026 | 586.00 | 596.00 | 574.00 | 591.38 | 591.38 | 2.76% | 2,064,006 |
| Feb 13, 2026 | 578.25 | 587.98 | 573.61 | 575.50 | 575.50 | -1.08% | 1,381,600 |
| Feb 12, 2026 | 563.90 | 586.67 | 560.22 | 581.80 | 581.80 | 3.16% | 2,153,962 |
| Feb 11, 2026 | 568.00 | 568.00 | 555.13 | 564.00 | 564.00 | -1.57% | 1,425,377 |
| Feb 10, 2026 | 560.01 | 587.00 | 559.44 | 573.00 | 573.00 | 1.44% | 2,436,287 |
| Feb 9, 2026 | 548.00 | 570.00 | 543.11 | 564.88 | 564.88 | 5.19% | 2,533,358 |
| Feb 6, 2026 | 530.00 | 542.69 | 523.01 | 536.99 | 536.99 | 0.45% | 1,643,157 |
| Feb 5, 2026 | 538.00 | 543.00 | 530.00 | 534.58 | 534.58 | -1.71% | 1,277,922 |
| Feb 4, 2026 | 548.99 | 553.09 | 538.35 | 543.87 | 543.87 | -1.99% | 1,432,387 |
| Feb 3, 2026 | 571.55 | 575.00 | 536.20 | 554.92 | 554.92 | -2.65% | 2,725,457 |
| Feb 2, 2026 | 581.02 | 588.00 | 568.55 | 570.00 | 570.00 | -3.39% | 1,948,393 |
| Jan 30, 2026 | 588.01 | 595.42 | 581.11 | 590.01 | 590.01 | -0.01% | 1,465,287 |
| Jan 29, 2026 | 602.95 | 602.98 | 590.00 | 590.08 | 590.08 | -2.12% | 1,849,733 |
| Jan 28, 2026 | 605.42 | 616.80 | 600.40 | 602.88 | 602.88 | -0.42% | 1,570,909 |
| Jan 27, 2026 | 598.10 | 609.65 | 595.00 | 605.42 | 605.42 | 0.40% | 1,696,807 |
| Jan 26, 2026 | 617.00 | 617.00 | 597.70 | 603.01 | 603.01 | -2.51% | 2,095,886 |
| Jan 23, 2026 | 623.90 | 625.60 | 616.08 | 618.53 | 618.53 | -1.60% | 1,889,522 |
| Jan 22, 2026 | 635.00 | 655.77 | 623.13 | 628.60 | 628.60 | 0.21% | 2,533,411 |
| Jan 21, 2026 | 611.20 | 640.00 | 609.50 | 627.30 | 627.30 | 1.97% | 2,661,282 |
| Jan 20, 2026 | 633.26 | 633.26 | 610.08 | 615.21 | 615.21 | -2.86% | 2,379,999 |
| Jan 19, 2026 | 645.00 | 649.83 | 632.50 | 633.30 | 633.30 | -2.08% | 2,341,802 |
| Jan 16, 2026 | 636.90 | 649.90 | 634.62 | 646.76 | 646.76 | 1.73% | 2,723,169 |
| Jan 15, 2026 | 640.05 | 647.00 | 622.00 | 635.74 | 635.74 | -1.89% | 2,810,632 |
| Jan 14, 2026 | 644.99 | 656.88 | 633.80 | 648.00 | 648.00 | -0.33% | 3,526,858 |
| Jan 13, 2026 | 655.00 | 688.00 | 645.20 | 650.15 | 650.15 | 0.24% | 4,210,385 |
| Jan 12, 2026 | 658.00 | 663.00 | 641.77 | 648.59 | 648.59 | -2.36% | 3,796,383 |
| Jan 9, 2026 | 660.00 | 668.68 | 646.00 | 664.25 | 664.25 | -1.45% | 4,583,933 |
| Jan 8, 2026 | 614.55 | 679.00 | 614.55 | 674.02 | 674.02 | 9.15% | 7,156,738 |
| Jan 7, 2026 | 609.02 | 628.60 | 608.08 | 617.54 | 617.54 | 0.58% | 3,394,912 |
| Jan 6, 2026 | 620.00 | 636.50 | 611.30 | 614.00 | 614.00 | -0.91% | 4,418,122 |
| Jan 5, 2026 | 584.50 | 619.79 | 583.51 | 619.65 | 619.65 | 5.40% | 5,101,965 |
| Dec 31, 2025 | 605.00 | 609.98 | 585.01 | 587.90 | 587.90 | -3.50% | 3,595,231 |
| Dec 30, 2025 | 614.97 | 625.00 | 601.50 | 609.21 | 609.21 | -0.94% | 3,377,887 |
| Dec 29, 2025 | 611.00 | 626.66 | 611.00 | 615.02 | 615.02 | -0.37% | 2,945,785 |
| Dec 26, 2025 | 618.96 | 626.18 | 603.90 | 617.30 | 617.30 | -1.84% | 3,839,991 |
| Dec 25, 2025 | 630.02 | 647.10 | 623.45 | 628.86 | 628.86 | -0.81% | 4,480,407 |
| Dec 24, 2025 | 670.00 | 672.98 | 628.31 | 634.01 | 634.01 | -6.32% | 5,716,285 |
| Dec 23, 2025 | 665.00 | 685.00 | 661.00 | 676.80 | 676.80 | 0.56% | 3,874,897 |
| Dec 22, 2025 | 671.00 | 692.00 | 666.67 | 673.00 | 673.00 | 1.34% | 4,545,413 |
| Dec 19, 2025 | 710.00 | 710.98 | 662.00 | 664.10 | 664.10 | -5.90% | 5,872,093 |
| Dec 18, 2025 | 700.00 | 734.99 | 691.00 | 705.71 | 705.71 | -1.27% | 4,889,770 |
| Dec 17, 2025 | 702.00 | 725.99 | 691.00 | 714.80 | 714.80 | 0.62% | 6,573,705 |
| Dec 16, 2025 | 761.20 | 770.00 | 707.12 | 710.39 | 710.39 | -7.13% | 7,520,992 |
| Dec 15, 2025 | 761.00 | 806.00 | 750.00 | 764.90 | 764.90 | -6.13% | 8,414,456 |
| Dec 12, 2025 | 879.00 | 915.00 | 758.00 | 814.88 | 814.88 | -13.41% | 12,418,080 |
| Dec 11, 2025 | 729.00 | 941.08 | 701.33 | 941.08 | 941.08 | 28.04% | 15,113,340 |
| Dec 10, 2025 | 620.08 | 797.97 | 617.01 | 735.00 | 735.00 | 16.98% | 15,258,500 |
| Dec 9, 2025 | 579.85 | 628.86 | 576.60 | 628.31 | 628.31 | 5.73% | 9,026,828 |
| Dec 8, 2025 | 579.75 | 611.00 | 561.00 | 594.25 | 594.25 | -1.04% | 10,274,340 |