Skip to main content
Moso Power Supply Technology Co.,Ltd (SHE:002660)
China flag China · Delayed Price · Currency is CNY
8.94
+0.01 (0.11%)
Apr 30, 2026, 3:04 PM CST

SHE:002660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.899.038.888.948.940.11%6,148,200
Apr 29, 20268.779.048.728.938.931.71%6,088,041
Apr 28, 20268.808.828.708.788.78-0.57%3,792,134
Apr 27, 20268.598.898.448.838.832.67%6,076,000
Apr 24, 20268.458.678.368.608.601.18%4,205,700
Apr 23, 20268.718.748.458.508.50-2.41%3,997,200
Apr 22, 20268.708.778.668.718.71-0.57%3,217,700
Apr 21, 20268.738.818.698.768.76-0.11%3,867,300
Apr 20, 20268.628.788.598.778.771.62%3,999,100
Apr 17, 20268.608.698.578.638.63-3,685,220
Apr 16, 20268.558.658.468.638.631.29%3,428,210
Apr 15, 20268.658.698.518.528.52-1.39%3,253,800
Apr 14, 20268.678.708.528.648.640.47%3,470,500
Apr 13, 20268.568.658.518.608.60-0.23%3,514,800
Apr 10, 20268.588.708.568.628.621.29%4,002,341
Apr 9, 20268.578.628.478.518.51-1.39%4,279,900
Apr 8, 20268.588.698.508.638.632.49%7,189,500
Apr 7, 20268.068.588.018.428.424.73%11,009,430
Apr 3, 20268.348.358.008.048.04-3.02%5,143,330
Apr 2, 20268.558.588.228.298.29-3.04%5,914,600
Apr 1, 20268.658.708.438.558.550.71%6,125,900
Mar 31, 20268.658.768.488.498.49-1.74%4,549,400
Mar 30, 20268.598.688.458.648.640.23%4,210,500
Mar 27, 20268.478.658.438.628.621.06%3,827,400
Mar 26, 20268.698.768.468.538.53-1.73%4,451,200
Mar 25, 20268.658.778.598.688.680.70%6,901,800
Mar 24, 20268.238.648.088.628.627.62%12,729,000
Mar 23, 20268.558.557.988.018.01-6.53%9,270,100
Mar 20, 20269.059.108.568.578.57-4.67%7,452,700
Mar 19, 20269.159.218.958.998.99-2.92%5,281,600
Mar 18, 20269.109.299.089.269.261.98%3,989,100
Mar 17, 20269.409.439.069.089.08-2.58%4,963,200
Mar 16, 20269.369.379.229.329.32-0.53%4,431,500
Mar 13, 20269.479.529.299.379.37-1.16%4,507,400
Mar 12, 20269.579.759.469.489.48-1.86%5,124,400
Mar 11, 20269.699.769.619.669.66-0.10%5,003,199
Mar 10, 20269.539.689.479.679.672.11%4,874,963
Mar 9, 20269.359.519.289.479.470.11%5,482,400
Mar 6, 20269.309.489.269.469.461.18%4,838,302
Mar 5, 20269.089.449.089.359.354.00%8,643,601
Mar 4, 20268.909.198.818.998.990.45%7,232,401
Mar 3, 20269.369.458.918.958.95-4.28%9,054,085
Mar 2, 20269.609.689.209.359.35-3.91%9,939,700
Feb 27, 20269.779.819.689.739.73-0.61%4,130,000
Feb 26, 20269.779.819.729.799.790.20%3,998,000
Feb 25, 20269.819.849.749.779.77-0.10%4,859,941
Feb 24, 20269.769.819.709.789.781.24%5,471,900
Feb 13, 20269.669.769.639.669.66-0.31%3,961,300
Feb 12, 20269.749.759.609.699.690.31%4,655,600
Feb 11, 20269.719.769.649.669.66-0.51%3,998,400
Feb 10, 20269.739.789.699.719.71-0.41%4,344,900
Feb 9, 20269.619.789.599.759.752.42%6,391,200
Feb 6, 20269.459.629.359.529.520.53%4,326,900
Feb 5, 20269.559.639.469.479.47-1.35%3,890,700
Feb 4, 20269.589.669.509.609.600.10%4,801,700
Feb 3, 20269.449.609.329.599.593.79%7,450,000
Feb 2, 20269.189.469.119.249.24-2.43%6,881,100
Jan 30, 20269.389.549.289.479.470.96%6,718,500
Jan 29, 20269.529.609.339.389.38-1.37%5,769,100
Jan 28, 20269.749.759.509.519.51-2.56%5,968,600
Jan 27, 20269.689.789.379.769.760.31%7,924,300
Jan 26, 20269.909.909.669.739.73-1.62%8,038,003
Jan 23, 20269.779.919.719.899.891.23%7,179,900
Jan 22, 20269.679.789.649.779.771.03%5,921,400
Jan 21, 20269.599.699.519.679.670.42%5,543,000
Jan 20, 20269.719.719.569.639.63-0.82%6,581,600
Jan 19, 20269.519.749.499.719.711.68%7,942,870
Jan 16, 20269.509.639.509.559.550.63%6,730,824
Jan 15, 20269.569.589.419.499.49-0.63%5,857,603
Jan 14, 20269.609.639.399.559.550.21%11,209,800
Jan 13, 20269.569.709.419.539.53-0.21%10,591,400
Jan 12, 20269.409.569.399.559.551.27%9,516,770
Jan 9, 20269.369.459.349.439.430.43%6,843,000
Jan 8, 20269.279.429.239.399.391.08%6,921,900
Jan 7, 20269.389.389.289.299.29-0.54%5,405,800
Jan 6, 20269.289.409.239.349.340.76%6,242,280
Jan 5, 20269.219.319.219.279.270.65%4,160,800
Dec 31, 20259.299.359.189.219.21-0.86%4,642,400
Dec 30, 20259.389.409.259.299.29-0.75%5,991,100
Dec 29, 20259.409.429.299.369.36-0.43%5,217,500
Dec 26, 20259.339.609.309.409.400.64%12,057,400
Dec 25, 20259.329.369.279.349.340.21%4,601,900
Dec 24, 20259.169.389.129.329.321.53%6,570,400
Dec 23, 20259.259.299.129.189.18-1.18%5,084,700
Dec 22, 20259.279.359.259.299.29-6,855,600
Dec 19, 20259.159.369.149.299.291.86%7,186,103
Dec 18, 20259.019.238.979.129.120.77%6,920,255
Dec 17, 20259.109.178.819.059.05-0.66%10,669,900
Dec 16, 20259.409.439.109.119.11-3.70%12,720,000
Dec 15, 20259.339.539.239.469.460.96%10,555,100
Dec 12, 20259.479.649.349.379.37-1.99%15,991,600
Dec 11, 20259.9510.009.519.569.56-3.82%21,277,100
Dec 10, 202510.1010.169.879.949.94-2.07%26,310,360
Dec 9, 202510.3310.5510.0110.1510.15-2.96%43,522,094
Dec 8, 202510.9211.3910.4210.4610.461.06%67,227,915
Dec 5, 20259.4110.359.3210.3510.359.99%23,617,320
Dec 4, 20259.619.649.359.419.41-2.49%4,752,100
Dec 3, 20259.739.749.579.659.65-0.92%4,110,100
Dec 2, 20259.799.799.639.749.74-0.41%3,996,700
Dec 1, 20259.619.869.589.789.781.77%6,393,700