Skip to main content
Great Microwave Technology Co., Ltd. (SHA:688270)
China flag China · Delayed Price · Currency is CNY
162.55
-0.32 (-0.20%)
At close: Mar 6, 2026

SHA:688270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026161.58166.57160.33162.55162.55-0.20%8,766,915
Mar 5, 2026165.00165.88159.55162.87162.871.70%11,296,680
Mar 4, 2026156.03166.61156.03160.14160.14-0.65%13,784,060
Mar 3, 2026182.99182.99161.00161.19161.19-13.61%17,977,580
Mar 2, 2026181.06191.69178.00186.58186.585.07%18,485,240
Feb 27, 2026174.88184.47172.56177.57177.571.43%16,479,770
Feb 26, 2026174.00177.90169.39175.06175.060.49%12,485,180
Feb 25, 2026171.61176.47169.08174.20174.202.52%12,547,060
Feb 24, 2026175.28177.68167.00169.91169.91-3.06%10,424,520
Feb 13, 2026175.55182.50173.68175.28175.280.16%10,908,810
Feb 12, 2026175.64180.70174.40175.00175.00-0.97%11,000,980
Feb 11, 2026184.00186.88176.38176.71176.71-3.33%13,212,240
Feb 10, 2026184.02185.88179.00182.80182.80-1.19%12,451,250
Feb 9, 2026187.18189.27180.01185.00185.001.65%16,678,704
Feb 6, 2026183.31191.87181.00182.00182.00-3.70%14,032,045
Feb 5, 2026180.00194.99180.00189.00189.002.16%16,516,510
Feb 4, 2026200.00201.00180.89185.00185.00-9.79%21,916,750
Feb 3, 2026199.13205.50191.60205.08205.084.90%18,879,930
Feb 2, 2026212.00218.47195.24195.50195.50-6.45%17,837,990
Jan 30, 2026203.40213.00191.21208.99208.992.55%22,054,644
Jan 29, 2026212.61223.69203.30203.80203.80-6.06%21,473,660
Jan 28, 2026216.00221.51204.00216.95216.954.25%25,728,950
Jan 27, 2026209.10218.50206.07208.10208.10-1.98%20,716,960
Jan 26, 2026216.00228.00205.00212.31212.31-1.68%31,923,770
Jan 23, 2026184.00215.93182.05215.93215.9320.00%30,643,110
Jan 22, 2026173.30182.30170.02179.94179.943.68%21,898,000
Jan 21, 2026184.96188.99173.12173.56173.56-5.16%23,825,790
Jan 20, 2026201.00206.00175.31183.00183.00-8.96%27,908,850
Jan 19, 2026193.42209.44192.00201.00201.002.87%22,082,800
Jan 16, 2026185.07202.00183.22195.40195.407.61%24,687,050
Jan 15, 2026176.09188.22176.09181.59181.59-2.12%24,118,840
Jan 14, 2026188.88199.00183.50185.52185.52-1.35%25,443,720
Jan 13, 2026186.00203.96163.23188.06188.06-3.55%28,355,680
Jan 12, 2026189.92199.51176.66194.99194.997.80%34,159,650
Jan 9, 2026159.00182.40158.00180.88180.8819.00%36,189,510
Jan 8, 2026130.88157.50130.88152.00152.0015.21%30,165,670
Jan 7, 2026132.00135.66128.66131.93131.93-3.65%25,922,188
Jan 6, 2026123.00137.86122.91136.93136.939.22%32,622,798
Jan 5, 2026127.80132.78123.10125.37125.372.70%36,526,080
Dec 31, 2025121.00126.90115.03122.07122.070.88%36,399,710
Dec 30, 2025128.00130.86119.32121.00121.00-5.57%38,921,860
Dec 29, 2025125.00134.30120.50128.14128.14-7.14%55,386,410
Dec 26, 2025133.98140.00129.60138.00138.003.37%37,636,060
Dec 25, 2025117.18137.04117.08133.50133.5016.90%35,385,840
Dec 24, 2025105.94116.82105.70114.20114.205.64%29,771,330
Dec 23, 2025112.00117.80105.00108.10108.10-3.90%35,973,519
Dec 22, 2025116.70118.80110.58112.49112.49-0.44%26,666,430
Dec 19, 2025115.93122.66111.60112.99112.99-2.51%32,102,620
Dec 18, 2025110.67122.00110.62115.90115.904.42%32,648,620
Dec 17, 2025109.60117.80108.12110.99110.99-1.50%33,272,740
Dec 16, 2025103.00115.00100.29112.68112.686.73%32,633,160
Dec 15, 202595.39106.8894.67105.57105.5712.07%34,289,210
Dec 12, 202590.0094.8388.0694.2094.203.65%36,863,910
Dec 11, 202579.5692.8878.9190.8890.8817.40%35,349,790
Dec 10, 202575.5577.9975.2077.4177.411.15%15,875,270
Dec 9, 202574.9677.1073.5076.5376.532.95%20,987,290
Dec 8, 202577.7681.2874.1674.3474.34-1.54%29,415,290
Dec 5, 202571.2576.4969.3275.5075.506.41%25,872,110
Dec 4, 202567.0872.0066.1470.9570.955.69%20,275,440
Dec 3, 202566.5070.9964.9067.1367.13-1.93%20,901,250
Dec 2, 202565.5972.1865.0768.4568.453.32%23,222,570
Dec 1, 202566.6668.0165.5666.2566.251.15%14,737,650
Nov 28, 202564.0066.5964.0065.5065.502.62%14,604,630
Nov 27, 202562.0564.8061.3263.8363.830.89%11,066,800
Nov 26, 202565.3965.9263.0463.2763.27-0.05%10,727,490
Nov 25, 202560.6664.9560.1163.3063.304.35%12,352,200
Nov 24, 202557.8061.5057.2460.6660.667.92%13,095,960
Nov 21, 202557.8958.5455.8456.2156.21-4.01%6,357,596
Nov 20, 202558.9059.3557.8058.5658.560.51%5,259,304
Nov 19, 202558.4059.8657.7558.2658.26-0.72%4,857,148
Nov 18, 202558.5059.1058.0858.6858.680.09%3,968,495
Nov 17, 202559.8759.9858.2258.6358.63-2.09%5,719,242
Nov 14, 202560.9761.2759.8759.8859.88-3.06%5,987,322
Nov 13, 202562.8063.8761.0861.7761.77-0.76%8,751,396
Nov 12, 202562.5063.5560.7762.2462.24-1.13%6,536,587
Nov 11, 202564.7664.7662.6662.9562.95-2.69%7,282,163
Nov 10, 202563.7767.6263.6564.6964.694.47%14,653,750
Nov 7, 202559.8062.3359.2161.9261.922.99%7,375,873
Nov 6, 202560.1060.6058.9660.1260.120.02%5,175,801
Nov 5, 202559.5160.6059.0360.1160.11-0.78%4,608,886
Nov 4, 202563.0063.3259.9960.5860.58-3.89%8,317,319
Nov 3, 202562.5063.6861.5063.0363.030.24%7,804,729
Oct 31, 202564.6464.6462.6162.8862.88-3.05%9,102,012
Oct 30, 202565.4866.4263.7464.8664.86-1.07%10,260,320
Oct 29, 202565.0166.0663.8965.5665.560.72%9,029,980
Oct 28, 202565.1966.8863.5665.0965.090.05%12,291,830
Oct 27, 202565.1067.1764.3065.0665.06-0.06%13,068,120
Oct 24, 202568.6069.2065.0165.1065.10-3.24%19,106,450
Oct 23, 202568.7869.5064.9167.2867.28-1.38%9,263,382
Oct 22, 202567.7969.4066.9068.2268.220.03%7,018,379
Oct 21, 202566.4768.6265.9368.2068.204.57%10,383,820
Oct 20, 202563.6666.5463.5665.2265.224.25%8,180,846
Oct 17, 202565.3366.1862.5562.5662.56-4.03%7,338,272
Oct 16, 202568.2868.2864.8865.1965.19-4.82%9,748,183
Oct 15, 202565.5869.4464.5868.4968.495.27%11,785,590
Oct 14, 202567.8070.1965.0065.0665.06-3.93%10,037,940
Oct 13, 202565.2769.2565.2767.7267.72-0.01%8,931,295
Oct 10, 202568.0369.3365.1867.7367.73-0.40%11,303,890
Oct 9, 202568.2170.1667.5168.0068.004.13%12,875,900
Sep 30, 202564.8766.1064.3965.3065.301.24%7,118,270