Great Microwave Technology Co., Ltd. (SHA:688270)
China · Delayed Price · Currency is CNY 64.33
-0.78 (-1.20%)
Sep 29, 2025, 2:45 PM CST
SHA:688270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.21 | 67.15 | 64.20 | 65.11 | 65.11 | -1.77% | 11,148,439 |
| Sep 25, 2025 | 64.00 | 68.63 | 63.30 | 66.28 | 66.28 | 6.00% | 19,149,135 |
| Sep 24, 2025 | 62.97 | 63.15 | 60.88 | 62.53 | 62.53 | -1.68% | 13,550,591 |
| Sep 23, 2025 | 59.56 | 63.80 | 59.50 | 63.60 | 63.60 | 4.66% | 23,544,464 |
| Sep 22, 2025 | 55.61 | 62.98 | 55.60 | 60.77 | 60.77 | -12.56% | 32,294,471 |
| Sep 19, 2025 | 71.36 | 72.36 | 68.86 | 69.50 | 69.50 | -2.65% | 8,101,676 |
| Sep 18, 2025 | 71.50 | 74.22 | 70.10 | 71.39 | 71.39 | -0.96% | 11,689,785 |
| Sep 17, 2025 | 71.00 | 73.20 | 70.50 | 72.08 | 72.08 | 0.67% | 8,065,684 |
| Sep 16, 2025 | 70.76 | 71.96 | 69.97 | 71.60 | 71.60 | 0.28% | 7,010,578 |
| Sep 15, 2025 | 74.63 | 75.50 | 71.38 | 71.40 | 71.40 | -1.75% | 9,665,667 |
| Sep 12, 2025 | 72.41 | 74.48 | 71.68 | 72.67 | 72.67 | 0.36% | 10,431,740 |
| Sep 11, 2025 | 69.33 | 73.18 | 69.18 | 72.41 | 72.41 | 2.67% | 11,742,449 |
| Sep 10, 2025 | 69.00 | 72.95 | 69.00 | 70.53 | 70.53 | 1.47% | 12,077,759 |
| Sep 9, 2025 | 74.00 | 74.00 | 69.00 | 69.51 | 69.51 | -6.13% | 12,771,311 |
| Sep 8, 2025 | 71.69 | 74.24 | 70.20 | 74.05 | 74.05 | 5.11% | 16,099,208 |
| Sep 5, 2025 | 69.18 | 70.79 | 68.40 | 70.45 | 70.45 | 2.10% | 11,174,269 |
| Sep 4, 2025 | 72.61 | 73.18 | 67.51 | 69.00 | 69.00 | -4.81% | 12,387,411 |
| Sep 3, 2025 | 74.35 | 75.69 | 72.11 | 72.49 | 72.49 | -2.09% | 11,542,810 |
| Sep 2, 2025 | 79.16 | 80.93 | 72.72 | 74.04 | 74.04 | -6.47% | 16,444,811 |
| Sep 1, 2025 | 81.75 | 81.75 | 75.70 | 79.16 | 79.16 | -1.36% | 15,497,728 |
| Aug 29, 2025 | 81.00 | 84.77 | 79.10 | 80.25 | 80.25 | -2.01% | 18,384,307 |
| Aug 28, 2025 | 75.00 | 82.58 | 73.66 | 81.90 | 81.90 | 15.42% | 24,270,822 |
| Aug 27, 2025 | 70.10 | 74.77 | 69.71 | 70.96 | 70.96 | 0.13% | 17,524,114 |
| Aug 26, 2025 | 74.00 | 74.00 | 70.61 | 70.87 | 70.87 | -2.58% | 15,489,167 |
| Aug 25, 2025 | 68.28 | 72.96 | 67.50 | 72.75 | 72.75 | 6.59% | 21,104,697 |
| Aug 22, 2025 | 66.94 | 68.80 | 66.76 | 68.25 | 68.25 | 1.94% | 13,270,980 |
| Aug 21, 2025 | 69.74 | 70.77 | 66.70 | 66.95 | 66.95 | -4.95% | 15,751,341 |
| Aug 20, 2025 | 71.90 | 74.00 | 69.21 | 70.44 | 70.44 | -3.39% | 15,142,067 |
| Aug 19, 2025 | 69.68 | 73.31 | 68.66 | 72.91 | 72.91 | 5.01% | 18,299,961 |
| Aug 18, 2025 | 69.63 | 70.66 | 67.50 | 69.43 | 69.43 | 2.92% | 18,933,862 |
| Aug 15, 2025 | 68.00 | 72.22 | 66.90 | 67.46 | 67.46 | 2.99% | 23,579,129 |
| Aug 14, 2025 | 66.54 | 68.30 | 65.11 | 65.50 | 65.50 | -4.39% | 19,144,631 |
| Aug 13, 2025 | 65.55 | 71.00 | 64.00 | 68.51 | 68.51 | 15.63% | 26,282,071 |
| Aug 12, 2025 | 58.15 | 59.30 | 56.71 | 59.25 | 59.25 | 1.20% | 14,029,658 |
| Aug 11, 2025 | 60.50 | 62.74 | 58.31 | 58.55 | 58.55 | -3.26% | 16,774,705 |
| Aug 8, 2025 | 57.47 | 60.77 | 57.47 | 60.52 | 60.52 | 4.42% | 10,858,601 |
| Aug 7, 2025 | 56.70 | 60.00 | 56.00 | 57.96 | 57.96 | 2.82% | 11,319,940 |
| Aug 6, 2025 | 53.92 | 56.77 | 53.28 | 56.37 | 56.37 | 4.54% | 9,535,100 |
| Aug 5, 2025 | 53.53 | 54.77 | 52.80 | 53.92 | 53.92 | 1.32% | 8,584,758 |
| Aug 4, 2025 | 51.00 | 53.50 | 50.71 | 53.22 | 53.22 | 3.95% | 7,597,337 |
| Aug 1, 2025 | 51.50 | 52.40 | 50.50 | 51.20 | 51.20 | -1.27% | 6,955,878 |
| Jul 31, 2025 | 49.81 | 53.35 | 49.81 | 51.86 | 51.86 | 4.14% | 12,288,293 |
| Jul 30, 2025 | 49.46 | 50.88 | 49.25 | 49.80 | 49.80 | 0.24% | 6,509,737 |
| Jul 29, 2025 | 49.28 | 50.23 | 49.03 | 49.68 | 49.68 | 0.81% | 5,293,757 |
| Jul 28, 2025 | 48.05 | 50.69 | 48.00 | 49.28 | 49.28 | 4.25% | 10,574,139 |
| Jul 25, 2025 | 47.90 | 47.90 | 46.72 | 47.27 | 47.27 | -0.90% | 5,260,640 |
| Jul 24, 2025 | 46.00 | 48.17 | 46.00 | 47.70 | 47.70 | 3.58% | 7,526,159 |
| Jul 23, 2025 | 45.01 | 47.10 | 44.90 | 46.05 | 46.05 | 2.08% | 5,747,811 |
| Jul 22, 2025 | 45.71 | 46.25 | 45.00 | 45.11 | 45.11 | -0.75% | 3,914,545 |
| Jul 21, 2025 | 46.75 | 47.47 | 45.13 | 45.45 | 45.45 | -3.91% | 6,443,316 |