Great Microwave Technology Co., Ltd. (SHA:688270)
China · Delayed Price · Currency is CNY 130.38
+9.33 (7.71%)
Apr 30, 2026, 3:00 PM CST
SHA:688270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 122.48 | 132.00 | 120.00 | 130.40 | - | 7.72% | 14,337,935 |
| Apr 29, 2026 | 125.00 | 128.88 | 116.98 | 121.05 | 121.05 | -7.01% | 18,808,781 |
| Apr 28, 2026 | 147.00 | 147.86 | 130.02 | 130.17 | 130.17 | -10.16% | 18,425,510 |
| Apr 27, 2026 | 152.00 | 152.78 | 143.00 | 144.89 | 144.89 | -6.47% | 15,723,340 |
| Apr 24, 2026 | 159.49 | 163.99 | 153.05 | 154.92 | 154.92 | -2.40% | 13,624,360 |
| Apr 23, 2026 | 158.80 | 166.88 | 155.00 | 158.73 | 158.73 | 3.29% | 17,562,140 |
| Apr 22, 2026 | 145.70 | 154.63 | 144.70 | 153.68 | 153.68 | 4.01% | 19,192,540 |
| Apr 21, 2026 | 152.00 | 157.64 | 142.88 | 147.76 | 147.76 | -15.64% | 40,756,070 |
| Apr 20, 2026 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | - | - |
| Apr 17, 2026 | 173.00 | 177.60 | 172.00 | 175.16 | 175.16 | -0.53% | 14,641,910 |
| Apr 16, 2026 | 171.00 | 182.21 | 171.00 | 176.10 | 176.10 | 3.25% | 19,360,330 |
| Apr 15, 2026 | 170.00 | 175.88 | 168.39 | 170.55 | 170.55 | 1.22% | 22,152,320 |
| Apr 14, 2026 | 155.00 | 169.24 | 153.00 | 168.50 | 168.50 | 11.07% | 23,352,630 |
| Apr 13, 2026 | 148.06 | 156.81 | 147.12 | 151.70 | 151.70 | 1.44% | 14,028,060 |
| Apr 10, 2026 | 149.68 | 155.20 | 148.88 | 149.54 | 149.54 | 0.78% | 13,565,740 |
| Apr 9, 2026 | 152.00 | 153.00 | 146.29 | 148.38 | 148.38 | -4.27% | 14,326,374 |
| Apr 8, 2026 | 140.00 | 155.55 | 140.00 | 155.00 | 155.00 | 15.10% | 21,207,060 |
| Apr 7, 2026 | 140.00 | 140.50 | 134.00 | 134.66 | 134.66 | -4.16% | 10,008,700 |
| Apr 3, 2026 | 142.28 | 147.63 | 136.36 | 140.50 | 140.50 | 0.34% | 11,200,230 |
| Apr 2, 2026 | 145.66 | 147.36 | 138.44 | 140.02 | 140.02 | -3.62% | 10,326,080 |
| Apr 1, 2026 | 151.69 | 151.90 | 143.11 | 145.28 | 145.28 | -2.00% | 12,363,506 |
| Mar 31, 2026 | 147.78 | 156.06 | 147.20 | 148.25 | 148.25 | 0.29% | 18,828,330 |
| Mar 30, 2026 | 137.00 | 148.60 | 137.00 | 147.82 | 147.82 | 6.23% | 14,607,250 |
| Mar 27, 2026 | 137.62 | 140.90 | 136.29 | 139.15 | 139.15 | -1.60% | 7,915,380 |
| Mar 26, 2026 | 145.00 | 145.90 | 137.70 | 141.41 | 141.41 | 0.13% | 12,346,700 |
| Mar 25, 2026 | 143.31 | 145.72 | 140.02 | 141.23 | 141.23 | 0.17% | 8,405,887 |
| Mar 24, 2026 | 142.00 | 142.00 | 135.38 | 140.99 | 140.99 | 2.76% | 9,102,109 |
| Mar 23, 2026 | 141.92 | 146.68 | 136.00 | 137.20 | 137.20 | -6.47% | 10,753,534 |
| Mar 20, 2026 | 154.00 | 154.30 | 146.50 | 146.69 | 146.69 | -3.81% | 10,683,760 |
| Mar 19, 2026 | 151.11 | 157.09 | 149.88 | 152.50 | 152.50 | -1.73% | 12,217,950 |
| Mar 18, 2026 | 146.27 | 156.06 | 143.52 | 155.18 | 155.18 | 7.35% | 14,252,762 |
| Mar 17, 2026 | 152.50 | 152.92 | 144.00 | 144.55 | 144.55 | -3.63% | 7,123,375 |
| Mar 16, 2026 | 150.15 | 152.00 | 145.93 | 149.99 | 149.99 | 0.99% | 8,311,822 |
| Mar 13, 2026 | 156.02 | 157.00 | 148.22 | 148.52 | 148.52 | -5.18% | 12,535,968 |
| Mar 12, 2026 | 160.50 | 163.49 | 156.00 | 156.63 | 156.63 | -2.90% | 8,724,882 |
| Mar 11, 2026 | 167.76 | 168.00 | 161.00 | 161.30 | 161.30 | -3.45% | 9,311,565 |
| Mar 10, 2026 | 166.05 | 169.60 | 163.28 | 167.07 | 167.07 | 2.76% | 9,345,931 |
| Mar 9, 2026 | 155.00 | 163.55 | 155.00 | 162.58 | 162.58 | 0.02% | 8,937,223 |
| Mar 6, 2026 | 161.58 | 166.57 | 160.33 | 162.55 | 162.55 | -0.20% | 8,766,915 |
| Mar 5, 2026 | 165.00 | 165.88 | 159.55 | 162.87 | 162.87 | 1.70% | 11,296,680 |
| Mar 4, 2026 | 156.03 | 166.61 | 156.03 | 160.14 | 160.14 | -0.65% | 13,784,060 |
| Mar 3, 2026 | 182.99 | 182.99 | 161.00 | 161.19 | 161.19 | -13.61% | 17,977,580 |
| Mar 2, 2026 | 181.06 | 191.69 | 178.00 | 186.58 | 186.58 | 5.07% | 18,485,240 |
| Feb 27, 2026 | 174.88 | 184.47 | 172.56 | 177.57 | 177.57 | 1.43% | 16,479,770 |
| Feb 26, 2026 | 174.00 | 177.90 | 169.39 | 175.06 | 175.06 | 0.49% | 12,485,180 |
| Feb 25, 2026 | 171.61 | 176.47 | 169.08 | 174.20 | 174.20 | 2.52% | 12,547,060 |
| Feb 24, 2026 | 175.28 | 177.68 | 167.00 | 169.91 | 169.91 | -3.06% | 10,424,520 |
| Feb 13, 2026 | 175.55 | 182.50 | 173.68 | 175.28 | 175.28 | 0.16% | 10,908,810 |
| Feb 12, 2026 | 175.64 | 180.70 | 174.40 | 175.00 | 175.00 | -0.97% | 11,000,980 |
| Feb 11, 2026 | 184.00 | 186.88 | 176.38 | 176.71 | 176.71 | -3.33% | 13,212,240 |