Skip to main content
Great Microwave Technology Co., Ltd. (SHA:688270)
China flag China · Delayed Price · Currency is CNY
121.05
-9.12 (-7.01%)
Apr 29, 2026, 3:00 PM CST

SHA:688270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026147.00147.86130.02130.17130.17-10.16%18,425,510
Apr 27, 2026152.00152.78143.00144.89144.89-6.47%15,723,340
Apr 24, 2026159.49163.99153.05154.92154.92-2.40%13,624,360
Apr 23, 2026158.80166.88155.00158.73158.733.29%17,562,140
Apr 22, 2026145.70154.63144.70153.68153.684.01%19,192,540
Apr 21, 2026152.00157.64142.88147.76147.76-15.64%40,756,070
Apr 20, 2026175.16175.16175.16175.16175.16--
Apr 17, 2026173.00177.60172.00175.16175.16-0.53%14,641,910
Apr 16, 2026171.00182.21171.00176.10176.103.25%19,360,330
Apr 15, 2026170.00175.88168.39170.55170.551.22%22,152,320
Apr 14, 2026155.00169.24153.00168.50168.5011.07%23,352,630
Apr 13, 2026148.06156.81147.12151.70151.701.44%14,028,060
Apr 10, 2026149.68155.20148.88149.54149.540.78%13,565,740
Apr 9, 2026152.00153.00146.29148.38148.38-4.27%14,326,374
Apr 8, 2026140.00155.55140.00155.00155.0015.10%21,207,060
Apr 7, 2026140.00140.50134.00134.66134.66-4.16%10,008,700
Apr 3, 2026142.28147.63136.36140.50140.500.34%11,200,230
Apr 2, 2026145.66147.36138.44140.02140.02-3.62%10,326,080
Apr 1, 2026151.69151.90143.11145.28145.28-2.00%12,363,506
Mar 31, 2026147.78156.06147.20148.25148.250.29%18,828,330
Mar 30, 2026137.00148.60137.00147.82147.826.23%14,607,250
Mar 27, 2026137.62140.90136.29139.15139.15-1.60%7,915,380
Mar 26, 2026145.00145.90137.70141.41141.410.13%12,346,700
Mar 25, 2026143.31145.72140.02141.23141.230.17%8,405,887
Mar 24, 2026142.00142.00135.38140.99140.992.76%9,102,109
Mar 23, 2026141.92146.68136.00137.20137.20-6.47%10,753,534
Mar 20, 2026154.00154.30146.50146.69146.69-3.81%10,683,760
Mar 19, 2026151.11157.09149.88152.50152.50-1.73%12,217,950
Mar 18, 2026146.27156.06143.52155.18155.187.35%14,252,762
Mar 17, 2026152.50152.92144.00144.55144.55-3.63%7,123,375
Mar 16, 2026150.15152.00145.93149.99149.990.99%8,311,822
Mar 13, 2026156.02157.00148.22148.52148.52-5.18%12,535,968
Mar 12, 2026160.50163.49156.00156.63156.63-2.90%8,724,882
Mar 11, 2026167.76168.00161.00161.30161.30-3.45%9,311,565
Mar 10, 2026166.05169.60163.28167.07167.072.76%9,345,931
Mar 9, 2026155.00163.55155.00162.58162.580.02%8,937,223
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