Great Microwave Technology Co., Ltd. (SHA:688270)
China · Delayed Price · Currency is CNY 182.00
-7.00 (-3.70%)
At close: Feb 6, 2026
SHA:688270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 183.31 | 191.87 | 181.00 | 182.00 | 182.00 | -3.70% | 14,032,045 |
| Feb 5, 2026 | 180.00 | 194.99 | 180.00 | 189.00 | 189.00 | 2.16% | 16,516,510 |
| Feb 4, 2026 | 200.00 | 201.00 | 180.89 | 185.00 | 185.00 | -9.79% | 21,916,750 |
| Feb 3, 2026 | 199.13 | 205.50 | 191.60 | 205.08 | 205.08 | 4.90% | 18,879,930 |
| Feb 2, 2026 | 212.00 | 218.47 | 195.24 | 195.50 | 195.50 | -6.45% | 17,837,990 |
| Jan 30, 2026 | 203.40 | 213.00 | 191.21 | 208.99 | 208.99 | 2.55% | 22,054,644 |
| Jan 29, 2026 | 212.61 | 223.69 | 203.30 | 203.80 | 203.80 | -6.06% | 21,473,660 |
| Jan 28, 2026 | 216.00 | 221.51 | 204.00 | 216.95 | 216.95 | 4.25% | 25,728,950 |
| Jan 27, 2026 | 209.10 | 218.50 | 206.07 | 208.10 | 208.10 | -1.98% | 20,716,960 |
| Jan 26, 2026 | 216.00 | 228.00 | 205.00 | 212.31 | 212.31 | -1.68% | 31,923,770 |
| Jan 23, 2026 | 184.00 | 215.93 | 182.05 | 215.93 | 215.93 | 20.00% | 30,643,110 |
| Jan 22, 2026 | 173.30 | 182.30 | 170.02 | 179.94 | 179.94 | 3.68% | 21,898,000 |
| Jan 21, 2026 | 184.96 | 188.99 | 173.12 | 173.56 | 173.56 | -5.16% | 23,825,790 |
| Jan 20, 2026 | 201.00 | 206.00 | 175.31 | 183.00 | 183.00 | -8.96% | 27,908,850 |
| Jan 19, 2026 | 193.42 | 209.44 | 192.00 | 201.00 | 201.00 | 2.87% | 22,082,800 |
| Jan 16, 2026 | 185.07 | 202.00 | 183.22 | 195.40 | 195.40 | 7.61% | 24,687,050 |
| Jan 15, 2026 | 176.09 | 188.22 | 176.09 | 181.59 | 181.59 | -2.12% | 24,118,840 |
| Jan 14, 2026 | 188.88 | 199.00 | 183.50 | 185.52 | 185.52 | -1.35% | 25,443,720 |
| Jan 13, 2026 | 186.00 | 203.96 | 163.23 | 188.06 | 188.06 | -3.55% | 28,355,680 |
| Jan 12, 2026 | 189.92 | 199.51 | 176.66 | 194.99 | 194.99 | 7.80% | 34,159,650 |
| Jan 9, 2026 | 159.00 | 182.40 | 158.00 | 180.88 | 180.88 | 19.00% | 36,189,510 |
| Jan 8, 2026 | 130.88 | 157.50 | 130.88 | 152.00 | 152.00 | 15.21% | 30,165,670 |
| Jan 7, 2026 | 132.00 | 135.66 | 128.66 | 131.93 | 131.93 | -3.65% | 25,922,188 |
| Jan 6, 2026 | 123.00 | 137.86 | 122.91 | 136.93 | 136.93 | 9.22% | 32,622,798 |
| Jan 5, 2026 | 127.80 | 132.78 | 123.10 | 125.37 | 125.37 | 2.70% | 36,526,080 |
| Dec 31, 2025 | 121.00 | 126.90 | 115.03 | 122.07 | 122.07 | 0.88% | 36,399,710 |
| Dec 30, 2025 | 128.00 | 130.86 | 119.32 | 121.00 | 121.00 | -5.57% | 38,921,860 |
| Dec 29, 2025 | 125.00 | 134.30 | 120.50 | 128.14 | 128.14 | -7.14% | 55,386,410 |
| 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 |