Guangdong Misun Technology Co. Ltd. Class A 301577
SZSE · China · Electronic Technology
CNY 54.21-2.18 (-3.87%)
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 54.21 | -3.87% | CNY 56.30 | CNY 57.24 | CNY 54.00 | 1.06M |
| 2026-09-29 | CNY 56.39 | +1.93% | CNY 55.26 | CNY 57.33 | CNY 54.22 | 1.02M |
| 2026-09-28 | CNY 55.32 | -5.29% | CNY 59.00 | CNY 59.19 | CNY 54.23 | 1.26M |
| 2026-09-24 | CNY 58.41 | -2.36% | CNY 59.60 | CNY 59.86 | CNY 58.23 |
| 729.20K |
| 2026-09-23 | CNY 59.82 | -0.65% | CNY 59.78 | CNY 60.65 | CNY 59.71 | 656.60K |
| 2026-09-22 | CNY 60.21 | -1.97% | CNY 61.53 | CNY 62.00 | CNY 59.75 | 1.04M |
| 2026-09-21 | CNY 61.42 | +0.43% | CNY 61.16 | CNY 62.10 | CNY 60.74 | 1.31M |
| 2026-09-18 | CNY 61.16 | +3.31% | CNY 59.82 | CNY 61.99 | CNY 59.59 | 1.80M |
| 2026-09-17 | CNY 59.20 | +1.28% | CNY 58.43 | CNY 59.45 | CNY 57.40 | 1.42M |
| 2026-09-16 | CNY 58.45 | +3.27% | CNY 56.65 | CNY 58.83 | CNY 56.10 | 1.23M |
| 2026-09-15 | CNY 56.60 | -1.53% | CNY 56.93 | CNY 57.94 | CNY 56.40 | 875.57K |
| 2026-09-14 | CNY 57.48 | +2.64% | CNY 56.30 | CNY 58.40 | CNY 54.92 | 1.05M |
| 2026-09-11 | CNY 56.00 | -1.48% | CNY 56.84 | CNY 57.47 | CNY 54.61 | 1.21M |
| 2026-09-10 | CNY 56.84 | -0.80% | CNY 56.85 | CNY 57.80 | CNY 56.20 | 841.82K |
| 2026-09-09 | CNY 57.30 | -1.73% | CNY 58.36 | CNY 59.57 | CNY 57.10 | 1.01M |
| 2026-09-08 | CNY 58.31 | +0.48% | CNY 57.81 | CNY 59.36 | CNY 57.42 | 1.04M |
| 2026-09-07 | CNY 58.03 | +3.48% | CNY 55.65 | CNY 58.46 | CNY 55.20 | 1.17M |
| 2026-09-04 | CNY 56.08 | -0.60% | CNY 57.13 | CNY 58.35 | CNY 55.58 | 1.14M |
| 2026-09-03 | CNY 56.42 | -0.46% | CNY 57.39 | CNY 58.14 | CNY 55.90 | 838.70K |
| 2026-09-02 | CNY 56.68 | -1.25% | CNY 56.48 | CNY 57.59 | CNY 55.70 | 868.20K |
| 2026-09-01 | CNY 57.40 | -3.11% | CNY 58.86 | CNY 58.86 | CNY 57.08 | 981.50K |
| 2026-08-31 | CNY 59.24 | +3.55% | CNY 56.59 | CNY 59.26 | CNY 56.15 | 1.09M |
| 2026-08-28 | CNY 57.21 | -0.21% | CNY 57.32 | CNY 59.59 | CNY 56.89 | 1.12M |
| 2026-08-27 | CNY 57.33 | +2.38% | CNY 55.70 | CNY 57.60 | CNY 55.35 | 1.03M |
| 2026-08-26 | CNY 56.00 | -1.15% | CNY 56.65 | CNY 57.26 | CNY 55.02 | 938.47K |
| 2026-08-25 | CNY 56.65 | +2.70% | CNY 54.33 | CNY 56.93 | CNY 53.50 | 1.25M |
| 2026-08-24 | CNY 55.16 | -2.56% | CNY 56.63 | CNY 57.50 | CNY 53.61 | 1.57M |
| 2026-08-21 | CNY 56.61 | +0.34% | CNY 55.40 | CNY 57.77 | CNY 53.27 | 1.88M |
| 2026-08-20 | CNY 56.42 | +4.44% | CNY 54.70 | CNY 56.97 | CNY 54.12 | 1.55M |
| 2026-08-19 | CNY 54.02 | -6.20% | CNY 56.41 | CNY 57.45 | CNY 53.77 | 1.29M |
| 2026-08-18 | CNY 57.59 | -0.66% | CNY 57.71 | CNY 58.19 | CNY 56.40 | 1.08M |
| 2026-08-17 | CNY 57.97 | +2.38% | CNY 56.62 | CNY 58.10 | CNY 56.36 | 1.28M |
| 2026-08-14 | CNY 56.62 | +2.18% | CNY 55.27 | CNY 56.90 | CNY 55.20 | 1.29M |
| 2026-08-13 | CNY 55.41 | -2.17% | CNY 57.00 | CNY 57.83 | CNY 55.34 | 1.58M |
| 2026-08-12 | CNY 56.64 | +3.51% | CNY 54.90 | CNY 57.66 | CNY 54.38 | 1.89M |
| 2026-08-11 | CNY 54.72 | +0.39% | CNY 54.16 | CNY 55.94 | CNY 53.52 | 1.30M |
| 2026-08-10 | CNY 54.51 | -0.85% | CNY 54.97 | CNY 55.23 | CNY 53.35 | 1.61M |
| 2026-08-07 | CNY 54.98 | +3.09% | CNY 53.06 | CNY 55.85 | CNY 53.05 | 2.38M |
| 2026-08-06 | CNY 53.33 | +1.58% | CNY 52.51 | CNY 53.70 | CNY 51.80 | 1.45M |
| 2026-08-05 | CNY 52.50 | +3.73% | CNY 51.00 | CNY 52.98 | CNY 50.04 | 1.50M |
| 2026-08-04 | CNY 50.61 | +2.66% | CNY 49.52 | CNY 51.29 | CNY 49.14 | 1.38M |
| 2026-08-03 | CNY 49.30 | +2.92% | CNY 47.90 | CNY 49.47 | CNY 47.75 | 1.35M |
| 2026-07-31 | CNY 47.90 | +4.11% | CNY 47.47 | CNY 49.52 | CNY 47.20 | 1.61M |
| 2026-07-30 | CNY 46.01 | -6.67% | CNY 49.85 | CNY 49.85 | CNY 45.55 | 1.55M |
| 2026-07-29 | CNY 49.30 | -1.04% | CNY 49.82 | CNY 50.38 | CNY 47.58 | 1.72M |
| 2026-07-28 | CNY 49.82 | -3.71% | CNY 51.00 | CNY 52.29 | CNY 49.82 | 1.63M |
| 2026-07-27 | CNY 51.74 | +0.96% | CNY 50.66 | CNY 52.50 | CNY 50.05 | 1.58M |
| 2026-07-24 | CNY 51.25 | -1.16% | CNY 51.00 | CNY 52.61 | CNY 50.15 | 1.73M |
| 2026-07-23 | CNY 51.85 | +4.85% | CNY 49.55 | CNY 51.99 | CNY 49.08 | 2.27M |
| 2026-07-22 | CNY 49.45 | +1.64% | CNY 47.35 | CNY 51.95 | CNY 47.34 | 3.35M |
| 2026-07-21 | CNY 48.65 | +8.45% | CNY 45.35 | CNY 48.78 | CNY 39.96 | 3.84M |
| 2026-07-20 | CNY 44.86 | -7.49% | CNY 49.34 | CNY 50.17 | CNY 44.00 | 2.74M |
| 2026-07-17 | CNY 48.49 | -9.36% | CNY 54.54 | CNY 54.57 | CNY 47.81 | 2.41M |
| 2026-07-16 | CNY 53.50 | -2.18% | CNY 54.30 | CNY 56.29 | CNY 52.55 | 1.61M |
| 2026-07-15 | CNY 54.69 | -3.54% | CNY 56.70 | CNY 57.02 | CNY 54.38 | 1.45M |
| 2026-07-14 | CNY 56.70 | +1.00% | CNY 56.70 | CNY 57.00 | CNY 53.53 | 1.76M |
| 2026-07-13 | CNY 56.14 | -8.86% | CNY 61.29 | CNY 61.59 | CNY 55.80 | 1.87M |
| 2026-07-10 | CNY 61.60 | -1.28% | CNY 62.00 | CNY 64.85 | CNY 61.01 | 1.55M |
| 2026-07-09 | CNY 62.40 | -1.17% | CNY 64.00 | CNY 64.00 | CNY 59.00 | 1.69M |
| 2026-07-08 | CNY 63.14 | -2.29% | CNY 65.10 | CNY 65.49 | CNY 61.88 | 1.29M |
| 2026-07-07 | CNY 64.62 | -4.69% | CNY 67.46 | CNY 68.66 | CNY 64.21 | 1.20M |
| 2026-07-06 | CNY 67.80 | -5.83% | CNY 71.99 | CNY 72.00 | CNY 66.19 | 1.68M |
| 2026-07-03 | CNY 72.00 | +0.19% | CNY 72.34 | CNY 74.43 | CNY 70.70 | 1.51M |
| 2026-07-02 | CNY 71.86 | -4.86% | CNY 74.90 | CNY 76.23 | CNY 71.08 | 1.74M |
| 2026-07-01 | CNY 75.53 | -2.59% | CNY 77.54 | CNY 79.00 | CNY 75.01 | 1.59M |
| 2026-06-30 | CNY 77.54 | +0.82% | CNY 77.60 | CNY 81.66 | CNY 76.11 | 2.14M |
| 2026-06-29 | CNY 76.91 | -6.01% | CNY 82.00 | CNY 83.70 | CNY 74.66 | 2.08M |
| 2026-06-26 | CNY 81.83 | -3.98% | CNY 84.79 | CNY 84.79 | CNY 80.13 | 1.39M |
| 2026-06-25 | CNY 85.22 | -2.05% | CNY 86.67 | CNY 89.00 | CNY 82.00 | 1.80M |
| 2026-06-24 | CNY 87.00 | -4.73% | CNY 90.49 | CNY 92.33 | CNY 84.49 | 3.09M |
| 2026-06-23 | CNY 91.32 | -4.34% | CNY 93.00 | CNY 95.65 | CNY 90.25 | 2.14M |
| 2026-06-22 | CNY 95.46 | -1.55% | CNY 97.89 | CNY 98.95 | CNY 90.02 | 2.41M |
| 2026-06-18 | CNY 96.96 | +2.15% | CNY 93.89 | CNY 98.99 | CNY 93.50 | 2.13M |
| 2026-06-17 | CNY 94.92 | -0.43% | CNY 94.07 | CNY 97.20 | CNY 92.00 | 2.02M |
| 2026-06-16 | CNY 95.33 | +3.33% | CNY 92.00 | CNY 98.53 | CNY 89.00 | 2.73M |
| 2026-06-15 | CNY 92.26 | +2.52% | CNY 91.80 | CNY 93.93 | CNY 88.89 | 2.20M |
| 2026-06-12 | CNY 89.99 | +0.92% | CNY 91.30 | CNY 94.50 | CNY 89.49 | 2.15M |
| 2026-06-11 | CNY 89.17 | -5.66% | CNY 93.87 | CNY 95.00 | CNY 86.84 | 2.45M |
| 2026-06-10 | CNY 94.52 | -2.42% | CNY 95.13 | CNY 96.72 | CNY 92.33 | 2.34M |
| 2026-06-09 | CNY 96.86 | -0.19% | CNY 102.15 | CNY 102.64 | CNY 94.71 | 3.10M |
| 2026-06-08 | CNY 97.04 | -7.48% | CNY 98.86 | CNY 103.00 | CNY 94.02 | 3.78M |
| 2026-06-05 | CNY 104.89 | +4.11% | CNY 97.65 | CNY 109.46 | CNY 96.50 | 5.29M |
| 2026-06-04 | CNY 100.75 | +2.33% | CNY 93.84 | CNY 101.41 | CNY 93.00 | 4.86M |
| 2026-06-03 | CNY 98.46 | +13.97% | CNY 84.99 | CNY 100.85 | CNY 84.00 | 5.55M |
| 2026-06-02 | CNY 86.39 | +4.68% | CNY 79.17 | CNY 86.67 | CNY 78.50 | 4.15M |
| 2026-06-01 | CNY 82.53 | +5.69% | CNY 78.41 | CNY 83.68 | CNY 78.41 | 4.53M |
| 2026-05-29 | CNY 78.09 | +7.43% | CNY 73.96 | CNY 83.00 | CNY 73.78 | 5.14M |
| 2026-05-28 | CNY 72.69 | +3.33% | CNY 70.56 | CNY 74.35 | CNY 69.83 | 1.48M |
| 2026-05-27 | CNY 70.35 | -3.80% | CNY 74.00 | CNY 74.00 | CNY 70.02 | 1.56M |
| 2026-05-26 | CNY 73.13 | -4.22% | CNY 76.00 | CNY 81.00 | CNY 72.01 | 1.77M |