Great Microwave Technology Co., Ltd. (SHA:688270)
China · Delayed Price · Currency is CNY 138.00
+4.50 (3.37%)
At close: Dec 26, 2025
SHA:688270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 133.98 | 140.00 | 129.60 | 138.00 | 138.00 | 3.37% | 37,636,060 |
| Dec 25, 2025 | 117.18 | 137.04 | 117.08 | 133.50 | 133.50 | 16.90% | 35,385,840 |
| Dec 24, 2025 | 105.94 | 116.82 | 105.70 | 114.20 | 114.20 | 5.64% | 29,771,330 |
| Dec 23, 2025 | 112.00 | 117.80 | 105.00 | 108.10 | 108.10 | -3.90% | 35,973,519 |
| Dec 22, 2025 | 116.70 | 118.80 | 110.58 | 112.49 | 112.49 | -0.44% | 26,666,430 |
| Dec 19, 2025 | 115.93 | 122.66 | 111.60 | 112.99 | 112.99 | -2.51% | 32,102,620 |
| Dec 18, 2025 | 110.67 | 122.00 | 110.62 | 115.90 | 115.90 | 4.42% | 32,648,620 |
| Dec 17, 2025 | 109.60 | 117.80 | 108.12 | 110.99 | 110.99 | -1.50% | 33,272,740 |
| Dec 16, 2025 | 103.00 | 115.00 | 100.29 | 112.68 | 112.68 | 6.73% | 32,633,160 |
| Dec 15, 2025 | 95.39 | 106.88 | 94.67 | 105.57 | 105.57 | 12.07% | 34,289,210 |
| Dec 12, 2025 | 90.00 | 94.83 | 88.06 | 94.20 | 94.20 | 3.65% | 36,863,910 |
| Dec 11, 2025 | 79.56 | 92.88 | 78.91 | 90.88 | 90.88 | 17.40% | 35,349,790 |
| Dec 10, 2025 | 75.55 | 77.99 | 75.20 | 77.41 | 77.41 | 1.15% | 15,875,270 |
| Dec 9, 2025 | 74.96 | 77.10 | 73.50 | 76.53 | 76.53 | 2.95% | 20,987,290 |
| Dec 8, 2025 | 77.76 | 81.28 | 74.16 | 74.34 | 74.34 | -1.54% | 29,415,290 |
| Dec 5, 2025 | 71.25 | 76.49 | 69.32 | 75.50 | 75.50 | 6.41% | 25,872,110 |
| Dec 4, 2025 | 67.08 | 72.00 | 66.14 | 70.95 | 70.95 | 5.69% | 20,275,440 |
| Dec 3, 2025 | 66.50 | 70.99 | 64.90 | 67.13 | 67.13 | -1.93% | 20,901,250 |
| Dec 2, 2025 | 65.59 | 72.18 | 65.07 | 68.45 | 68.45 | 3.32% | 23,222,570 |
| Dec 1, 2025 | 66.66 | 68.01 | 65.56 | 66.25 | 66.25 | 1.15% | 14,737,650 |
| Nov 28, 2025 | 64.00 | 66.59 | 64.00 | 65.50 | 65.50 | 2.62% | 14,604,630 |
| Nov 27, 2025 | 62.05 | 64.80 | 61.32 | 63.83 | 63.83 | 0.89% | 11,066,800 |
| Nov 26, 2025 | 65.39 | 65.92 | 63.04 | 63.27 | 63.27 | -0.05% | 10,727,490 |
| Nov 25, 2025 | 60.66 | 64.95 | 60.11 | 63.30 | 63.30 | 4.35% | 12,352,200 |
| Nov 24, 2025 | 57.80 | 61.50 | 57.24 | 60.66 | 60.66 | 7.92% | 13,095,960 |
| Nov 21, 2025 | 57.89 | 58.54 | 55.84 | 56.21 | 56.21 | -4.01% | 6,357,596 |
| Nov 20, 2025 | 58.90 | 59.35 | 57.80 | 58.56 | 58.56 | 0.51% | 5,259,304 |
| Nov 19, 2025 | 58.40 | 59.86 | 57.75 | 58.26 | 58.26 | -0.72% | 4,857,148 |
| Nov 18, 2025 | 58.50 | 59.10 | 58.08 | 58.68 | 58.68 | 0.09% | 3,968,495 |
| Nov 17, 2025 | 59.87 | 59.98 | 58.22 | 58.63 | 58.63 | -2.09% | 5,719,242 |
| Nov 14, 2025 | 60.97 | 61.27 | 59.87 | 59.88 | 59.88 | -3.06% | 5,987,322 |
| Nov 13, 2025 | 62.80 | 63.87 | 61.08 | 61.77 | 61.77 | -0.76% | 8,751,396 |
| Nov 12, 2025 | 62.50 | 63.55 | 60.77 | 62.24 | 62.24 | -1.13% | 6,536,587 |
| Nov 11, 2025 | 64.76 | 64.76 | 62.66 | 62.95 | 62.95 | -2.69% | 7,282,163 |
| Nov 10, 2025 | 63.77 | 67.62 | 63.65 | 64.69 | 64.69 | 4.47% | 14,653,750 |
| Nov 7, 2025 | 59.80 | 62.33 | 59.21 | 61.92 | 61.92 | 2.99% | 7,375,873 |
| Nov 6, 2025 | 60.10 | 60.60 | 58.96 | 60.12 | 60.12 | 0.02% | 5,175,801 |
| Nov 5, 2025 | 59.51 | 60.60 | 59.03 | 60.11 | 60.11 | -0.78% | 4,608,886 |
| Nov 4, 2025 | 63.00 | 63.32 | 59.99 | 60.58 | 60.58 | -3.89% | 8,317,319 |
| Nov 3, 2025 | 62.50 | 63.68 | 61.50 | 63.03 | 63.03 | 0.24% | 7,804,729 |
| Oct 31, 2025 | 64.64 | 64.64 | 62.61 | 62.88 | 62.88 | -3.05% | 9,102,012 |
| Oct 30, 2025 | 65.48 | 66.42 | 63.74 | 64.86 | 64.86 | -1.07% | 10,260,320 |
| Oct 29, 2025 | 65.01 | 66.06 | 63.89 | 65.56 | 65.56 | 0.72% | 9,029,980 |
| Oct 28, 2025 | 65.19 | 66.88 | 63.56 | 65.09 | 65.09 | 0.05% | 12,291,830 |
| Oct 27, 2025 | 65.10 | 67.17 | 64.30 | 65.06 | 65.06 | -0.06% | 13,068,120 |
| Oct 24, 2025 | 68.60 | 69.20 | 65.01 | 65.10 | 65.10 | -3.24% | 19,106,450 |
| Oct 23, 2025 | 68.78 | 69.50 | 64.91 | 67.28 | 67.28 | -1.38% | 9,263,382 |
| Oct 22, 2025 | 67.79 | 69.40 | 66.90 | 68.22 | 68.22 | 0.03% | 7,018,379 |
| Oct 21, 2025 | 66.47 | 68.62 | 65.93 | 68.20 | 68.20 | 4.57% | 10,383,820 |
| Oct 20, 2025 | 63.66 | 66.54 | 63.56 | 65.22 | 65.22 | 4.25% | 8,180,846 |