Great Microwave Technology Co. Ltd. Class A 688270
SSE · China · Electronic Technology
CNY 53.20-0.95 (-1.75%)
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 53.20 | -1.75% | CNY 54.30 | CNY 54.70 | CNY 53.13 | 2.52M |
| 2026-09-29 | CNY 54.15 | -1.63% | CNY 54.90 | CNY 55.56 | CNY 54.11 | 2.79M |
| 2026-09-28 | CNY 55.05 | -3.27% | CNY 56.60 | CNY 57.18 | CNY 55.00 | 3.96M |
| 2026-09-24 | CNY 56.91 | -0.39% | CNY 57.25 | CNY 58.00 | CNY 56.88 | 3.07M |
| 2026-09-23 | CNY 57.13 | -0.61% | CNY 57.49 | CNY 57.55 | CNY 56.88 | 2.58M |
| 2026-09-22 | CNY 57.48 | -0.31% | CNY 58.38 | CNY 58.58 | CNY 57.18 | 4.01M |
| 2026-09-21 | CNY 57.66 | +0.42% | CNY 57.98 | CNY 58.70 | CNY 57.06 | 3.87M |
| 2026-09-18 | CNY 57.42 | +3.01% | CNY 57.00 | CNY 57.79 | CNY 56.41 | 4.43M |
| 2026-09-17 | CNY 55.74 | -2.35% | CNY 56.20 | CNY 57.50 | CNY 55.46 | 4.37M |
| 2026-09-16 | CNY 57.08 | +0.67% | CNY 57.40 | CNY 58.80 | CNY 57.02 | 5.94M |
| 2026-09-15 | CNY 56.70 | +4.09% | CNY 54.80 | CNY 57.69 | CNY 54.50 | 5.86M |
| 2026-09-14 | CNY 54.47 | +2.75% | CNY 52.32 | CNY 54.68 | CNY 52.11 | 3.93M |
| 2026-09-11 | CNY 53.01 | -3.50% | CNY 54.70 | CNY 54.70 | CNY 52.82 | 4.87M |
| 2026-09-10 | CNY 54.93 | -1.70% | CNY 55.74 | CNY 56.09 | CNY 54.77 | 3.78M |
| 2026-09-09 | CNY 55.88 | -1.11% | CNY 56.50 | CNY 56.81 | CNY 55.60 | 3.96M |
| 2026-09-08 | CNY 56.51 | +0.39% | CNY 56.28 | CNY 57.68 | CNY 56.20 | 3.81M |
| 2026-09-07 | CNY 56.29 | -0.76% | CNY 56.66 | CNY 56.99 | CNY 55.75 | 4.27M |
| 2026-09-04 | CNY 56.72 | -1.36% | CNY 58.10 | CNY 58.36 | CNY 56.42 | 4.23M |
| 2026-09-03 | CNY 57.50 | -0.17% | CNY 58.10 | CNY 58.18 | CNY 57.02 | 2.83M |
| 2026-09-02 | CNY 57.60 | +0.19% | CNY 56.90 | CNY 58.55 | CNY 56.42 | 3.65M |
| 2026-09-01 | CNY 57.49 | -1.91% | CNY 58.50 | CNY 59.07 | CNY 57.21 | 4.83M |
| 2026-08-31 | CNY 58.61 | -1.78% | CNY 58.00 | CNY 60.01 | CNY 57.80 | 5.91M |
| 2026-08-28 | CNY 59.67 | -2.63% | CNY 60.80 | CNY 61.64 | CNY 59.60 | 5.47M |
| 2026-08-27 | CNY 61.28 | -3.36% | CNY 59.78 | CNY 61.60 | CNY 59.51 | 8.17M |
| 2026-08-26 | CNY 63.41 | +7.06% | CNY 59.30 | CNY 63.76 | CNY 58.50 | 7.61M |
| 2026-08-25 | CNY 59.23 | +0.75% | CNY 57.65 | CNY 59.43 | CNY 56.77 | 4.54M |
| 2026-08-24 | CNY 58.79 | -5.01% | CNY 61.00 | CNY 61.50 | CNY 57.90 | 6.49M |
| 2026-08-21 | CNY 61.89 | +0.70% | CNY 60.85 | CNY 63.64 | CNY 60.81 | 5.87M |
| 2026-08-20 | CNY 61.46 | -8.39% | CNY 65.91 | CNY 66.50 | CNY 61.40 | 10.80M |
| 2026-08-19 | CNY 67.09 | -2.13% | CNY 71.00 | CNY 71.53 | CNY 66.77 | 14.39M |
| 2026-08-18 | CNY 68.55 | -0.51% | CNY 68.36 | CNY 69.32 | CNY 67.49 | 6.37M |
| 2026-08-17 | CNY 68.90 | +3.38% | CNY 67.65 | CNY 68.90 | CNY 66.93 | 5.78M |
| 2026-08-14 | CNY 66.65 | +3.72% | CNY 65.05 | CNY 66.80 | CNY 64.57 | 5.71M |
| 2026-08-13 | CNY 64.26 | -2.19% | CNY 66.78 | CNY 67.45 | CNY 64.26 | 6.37M |
| 2026-08-12 | CNY 65.70 | +0.92% | CNY 64.96 | CNY 66.59 | CNY 64.50 | 6.45M |
| 2026-08-11 | CNY 65.10 | -7.33% | CNY 65.36 | CNY 67.29 | CNY 65.05 | 9.89M |
| 2026-08-10 | CNY 70.25 | +1.66% | CNY 70.50 | CNY 70.98 | CNY 67.03 | 7.78M |
| 2026-08-07 | CNY 69.10 | +4.70% | CNY 66.03 | CNY 69.36 | CNY 65.10 | 8.82M |
| 2026-08-06 | CNY 66.00 | +0.53% | CNY 64.08 | CNY 67.33 | CNY 63.96 | 8.48M |
| 2026-08-05 | CNY 65.65 | +4.16% | CNY 63.10 | CNY 68.00 | CNY 63.03 | 9.55M |
| 2026-08-04 | CNY 63.03 | +3.65% | CNY 61.60 | CNY 63.63 | CNY 61.10 | 7.83M |
| 2026-08-03 | CNY 60.81 | +4.79% | CNY 56.80 | CNY 62.50 | CNY 56.80 | 8.88M |
| 2026-07-31 | CNY 58.03 | +2.22% | CNY 59.99 | CNY 60.08 | CNY 58.00 | 7.99M |
| 2026-07-30 | CNY 56.77 | -6.75% | CNY 59.87 | CNY 60.69 | CNY 56.05 | 7.36M |
| 2026-07-29 | CNY 60.88 | +0.66% | CNY 60.88 | CNY 61.70 | CNY 58.10 | 6.33M |
| 2026-07-28 | CNY 60.48 | -5.78% | CNY 62.50 | CNY 64.19 | CNY 60.02 | 6.08M |
| 2026-07-27 | CNY 64.19 | +4.36% | CNY 61.18 | CNY 64.50 | CNY 61.18 | 5.48M |
| 2026-07-24 | CNY 61.51 | -4.84% | CNY 63.02 | CNY 64.42 | CNY 61.50 | 5.45M |
| 2026-07-23 | CNY 64.64 | +0.69% | CNY 63.08 | CNY 66.33 | CNY 62.89 | 7.03M |
| 2026-07-22 | CNY 64.20 | +1.10% | CNY 62.50 | CNY 66.68 | CNY 62.48 | 9.17M |
| 2026-07-21 | CNY 63.50 | +7.63% | CNY 59.99 | CNY 64.20 | CNY 55.50 | 12.17M |
| 2026-07-20 | CNY 59.00 | -5.18% | CNY 64.54 | CNY 64.93 | CNY 57.51 | 11.29M |
| 2026-07-17 | CNY 62.22 | -13.70% | CNY 71.18 | CNY 72.00 | CNY 62.22 | 13.44M |
| 2026-07-16 | CNY 72.10 | -4.22% | CNY 73.00 | CNY 77.77 | CNY 71.60 | 9.31M |
| 2026-07-15 | CNY 75.28 | -3.18% | CNY 77.50 | CNY 79.79 | CNY 74.90 | 9.39M |
| 2026-07-14 | CNY 77.75 | -10.34% | CNY 84.00 | CNY 86.00 | CNY 73.78 | 17.26M |
| 2026-07-13 | CNY 86.72 | -9.36% | CNY 97.65 | CNY 97.65 | CNY 84.00 | 19.92M |
| 2026-07-10 | CNY 95.68 | +3.94% | CNY 91.74 | CNY 109.87 | CNY 91.20 | 28.90M |
| 2026-07-09 | CNY 92.05 | +8.29% | CNY 85.06 | CNY 92.08 | CNY 82.69 | 12.93M |
| 2026-07-08 | CNY 85.00 | -1.95% | CNY 85.00 | CNY 90.00 | CNY 84.20 | 10.40M |
| 2026-07-07 | CNY 86.69 | -2.44% | CNY 87.00 | CNY 92.93 | CNY 84.00 | 14.07M |
| 2026-07-06 | CNY 88.86 | -3.83% | CNY 96.60 | CNY 99.41 | CNY 88.80 | 19.39M |
| 2026-07-03 | CNY 92.40 | +13.56% | CNY 82.66 | CNY 94.00 | CNY 82.66 | 17.18M |
| 2026-07-02 | CNY 81.37 | -1.92% | CNY 82.00 | CNY 86.45 | CNY 80.76 | 11.01M |
| 2026-07-01 | CNY 82.96 | +5.87% | CNY 78.48 | CNY 84.90 | CNY 78.38 | 13.95M |
| 2026-06-30 | CNY 78.36 | +8.08% | CNY 74.66 | CNY 78.78 | CNY 73.80 | 12.84M |
| 2026-06-29 | CNY 72.50 | +3.57% | CNY 69.00 | CNY 72.72 | CNY 69.00 | 11.04M |
| 2026-06-26 | CNY 70.00 | +2.47% | CNY 68.31 | CNY 73.09 | CNY 64.88 | 17.19M |
| 2026-06-25 | CNY 68.31 | -6.68% | CNY 72.11 | CNY 73.60 | CNY 68.21 | 13.62M |
| 2026-06-24 | CNY 73.20 | +0.26% | CNY 72.69 | CNY 75.40 | CNY 70.03 | 9.18M |
| 2026-06-23 | CNY 73.01 | -8.97% | CNY 77.61 | CNY 77.77 | CNY 72.55 | 12.29M |
| 2026-06-22 | CNY 80.20 | -5.81% | CNY 84.80 | CNY 85.55 | CNY 78.58 | 12.42M |
| 2026-06-18 | CNY 85.15 | +4.07% | CNY 80.50 | CNY 85.90 | CNY 80.40 | 12.36M |
| 2026-06-17 | CNY 81.82 | +5.14% | CNY 77.50 | CNY 84.50 | CNY 76.98 | 12.55M |
| 2026-06-16 | CNY 77.82 | -1.22% | CNY 80.71 | CNY 82.16 | CNY 77.20 | 9.82M |
| 2026-06-15 | CNY 78.79 | +1.19% | CNY 77.86 | CNY 78.95 | CNY 74.28 | 8.94M |
| 2026-06-12 | CNY 77.86 | -1.78% | CNY 81.43 | CNY 82.61 | CNY 77.76 | 8.09M |
| 2026-06-11 | CNY 79.27 | +1.31% | CNY 77.47 | CNY 79.63 | CNY 75.00 | 7.31M |
| 2026-06-10 | CNY 78.24 | -2.07% | CNY 79.86 | CNY 82.76 | CNY 77.86 | 7.01M |
| 2026-06-09 | CNY 79.90 | +1.51% | CNY 79.11 | CNY 80.85 | CNY 76.44 | 7.56M |
| 2026-06-08 | CNY 78.71 | -3.33% | CNY 78.59 | CNY 83.50 | CNY 77.94 | 9.99M |
| 2026-06-05 | CNY 81.43 | +6.84% | CNY 78.54 | CNY 83.27 | CNY 76.13 | 14.07M |
| 2026-06-04 | CNY 76.21 | -2.56% | CNY 76.43 | CNY 78.71 | CNY 75.77 | 7.65M |
| 2026-06-03 | CNY 78.21 | +3.99% | CNY 75.69 | CNY 80.44 | CNY 75.08 | 11.95M |
| 2026-06-02 | CNY 75.21 | -0.57% | CNY 77.07 | CNY 77.61 | CNY 74.29 | 10.52M |
| 2026-06-01 | CNY 75.64 | -10.77% | CNY 84.29 | CNY 84.74 | CNY 75.08 | 14.27M |
| 2026-05-29 | CNY 84.77 | -9.25% | CNY 92.21 | CNY 92.50 | CNY 84.29 | 14.37M |
| 2026-05-28 | CNY 93.41 | +1.58% | CNY 93.57 | CNY 95.24 | CNY 91.07 | 11.28M |
| 2026-05-27 | CNY 91.96 | +2.84% | CNY 91.17 | CNY 95.71 | CNY 90.43 | 15.13M |
| 2026-05-26 | CNY 89.42 | -0.64% | CNY 89.29 | CNY 91.99 | CNY 86.29 | 12.78M |