Guangdong Misun Technology Co., Ltd. (SHE:301577)
China
· Delayed Price · Currency is CNY 67.88
+3.56 (5.53%)
At close: Apr 30, 2026
SHE:301577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.32 | 65.61 | 63.01 | 64.32 | 64.32 | - | 1,425,455 |
| Apr 28, 2026 | 65.60 | 66.46 | 63.51 | 64.32 | 64.32 | -3.29% | 1,375,246 |
| Apr 27, 2026 | 62.75 | 66.90 | 61.00 | 66.51 | 66.51 | -0.66% | 2,694,531 |
| Apr 24, 2026 | 64.70 | 68.88 | 63.38 | 66.95 | 66.95 | 2.45% | 2,405,200 |
| Apr 23, 2026 | 68.01 | 68.96 | 64.71 | 65.35 | 65.35 | -4.33% | 2,734,673 |
| Apr 22, 2026 | 62.75 | 69.40 | 62.37 | 68.31 | 68.31 | 8.76% | 3,416,864 |
| Apr 21, 2026 | 62.92 | 63.15 | 62.02 | 62.81 | 62.81 | -0.17% | 779,414 |
| Apr 20, 2026 | 63.59 | 64.10 | 62.06 | 62.92 | 62.92 | -1.05% | 1,015,463 |
| Apr 17, 2026 | 62.99 | 64.28 | 62.11 | 63.59 | 63.59 | 0.65% | 1,013,437 |
| Apr 16, 2026 | 62.21 | 63.49 | 61.60 | 63.18 | 63.18 | 1.58% | 856,900 |
| Apr 15, 2026 | 62.50 | 63.90 | 61.84 | 62.20 | 62.20 | -0.26% | 927,600 |
| Apr 14, 2026 | 63.19 | 63.75 | 61.46 | 62.36 | 62.36 | -0.53% | 1,021,200 |
| Apr 13, 2026 | 63.06 | 63.79 | 62.36 | 62.69 | 62.69 | -1.03% | 977,200 |
| Apr 10, 2026 | 63.69 | 64.28 | 63.11 | 63.34 | 63.34 | 0.21% | 761,800 |
| Apr 9, 2026 | 64.26 | 64.28 | 62.75 | 63.21 | 63.21 | -2.24% | 847,800 |
| Apr 8, 2026 | 61.27 | 64.77 | 61.25 | 64.66 | 64.66 | 7.25% | 1,271,700 |
| Apr 7, 2026 | 59.95 | 61.66 | 59.93 | 60.29 | 60.29 | 0.82% | 792,063 |
| Apr 3, 2026 | 61.99 | 62.35 | 59.68 | 59.80 | 59.80 | -2.08% | 932,801 |
| Apr 2, 2026 | 63.36 | 64.25 | 60.53 | 61.07 | 61.07 | -4.17% | 1,099,995 |
| Apr 1, 2026 | 64.17 | 65.10 | 63.03 | 63.73 | 63.73 | 1.00% | 1,120,200 |
| Mar 31, 2026 | 62.50 | 64.80 | 61.66 | 63.10 | 63.10 | 1.28% | 1,377,707 |
| Mar 30, 2026 | 61.20 | 63.11 | 60.15 | 62.30 | 62.30 | 0.97% | 1,522,607 |
| Mar 27, 2026 | 61.11 | 62.52 | 60.00 | 61.70 | 61.70 | -0.05% | 933,942 |
| Mar 26, 2026 | 65.15 | 65.15 | 60.97 | 61.73 | 61.73 | -2.57% | 1,325,100 |
| Mar 25, 2026 | 62.56 | 64.15 | 62.00 | 63.36 | 63.36 | 3.39% | 1,554,180 |
| Mar 24, 2026 | 59.00 | 61.74 | 58.06 | 61.28 | 61.28 | 5.69% | 2,066,891 |
| Mar 23, 2026 | 63.85 | 64.50 | 57.41 | 57.98 | 57.98 | -11.55% | 2,644,998 |
| Mar 20, 2026 | 66.46 | 69.88 | 65.50 | 65.55 | 65.55 | -0.46% | 1,828,500 |
| Mar 19, 2026 | 67.01 | 67.95 | 65.53 | 65.85 | 65.85 | -3.16% | 1,190,501 |
| Mar 18, 2026 | 66.19 | 69.00 | 66.19 | 68.00 | 68.00 | 2.83% | 1,482,329 |
| Mar 17, 2026 | 70.38 | 70.38 | 66.13 | 66.13 | 66.13 | -5.39% | 1,803,975 |
| Mar 16, 2026 | 70.42 | 70.70 | 68.51 | 69.90 | 69.90 | -1.02% | 1,812,542 |
| Mar 13, 2026 | 72.60 | 73.98 | 70.33 | 70.62 | 70.62 | -3.26% | 2,361,142 |
| Mar 12, 2026 | 74.01 | 77.08 | 72.00 | 73.00 | 73.00 | -1.06% | 3,321,132 |
| Mar 11, 2026 | 71.94 | 74.45 | 70.80 | 73.78 | 73.78 | 1.84% | 4,169,238 |
| Mar 10, 2026 | 66.60 | 75.00 | 65.78 | 72.45 | 72.45 | 10.56% | 5,049,487 |
| Mar 9, 2026 | 65.66 | 66.10 | 63.48 | 65.53 | 65.53 | -2.98% | 2,583,321 |
| Mar 6, 2026 | 66.61 | 69.88 | 66.61 | 67.54 | 67.54 | 1.40% | 3,396,554 |
| Mar 5, 2026 | 67.07 | 68.60 | 65.76 | 66.61 | 66.61 | -0.52% | 3,414,189 |
| Mar 4, 2026 | 66.15 | 68.50 | 65.85 | 66.96 | 66.96 | 0.21% | 3,857,515 |
| Mar 3, 2026 | 65.50 | 72.88 | 63.61 | 66.82 | 66.82 | 5.73% | 5,983,355 |
| Mar 2, 2026 | 62.25 | 65.79 | 61.52 | 63.20 | 63.20 | 1.36% | 3,192,535 |
| Feb 27, 2026 | 62.70 | 62.70 | 61.55 | 62.35 | 62.35 | -0.72% | 810,420 |
| Feb 26, 2026 | 63.00 | 63.00 | 61.96 | 62.80 | 62.80 | 0.19% | 784,100 |
| Feb 25, 2026 | 63.49 | 63.49 | 62.21 | 62.68 | 62.68 | -0.35% | 821,700 |
| Feb 24, 2026 | 63.00 | 63.71 | 62.40 | 62.90 | 62.90 | 0.37% | 818,200 |
| Feb 13, 2026 | 63.61 | 63.77 | 62.20 | 62.67 | 62.67 | -1.59% | 945,000 |
| Feb 12, 2026 | 63.34 | 63.94 | 62.61 | 63.68 | 63.68 | 0.46% | 658,200 |
| Feb 11, 2026 | 62.35 | 64.08 | 62.35 | 63.39 | 63.39 | 1.10% | 876,700 |
| Feb 10, 2026 | 62.98 | 63.38 | 62.50 | 62.70 | 62.70 | -0.57% | 636,500 |
| Feb 9, 2026 | 61.63 | 63.16 | 61.63 | 63.06 | 63.06 | 2.92% | 807,120 |
| Feb 6, 2026 | 61.40 | 62.45 | 60.88 | 61.27 | 61.27 | -0.54% | 646,720 |
| Feb 5, 2026 | 62.60 | 62.70 | 61.43 | 61.60 | 61.60 | -1.16% | 546,300 |
| Feb 4, 2026 | 62.08 | 62.95 | 61.66 | 62.32 | 62.32 | 0.40% | 777,516 |
| Feb 3, 2026 | 60.28 | 62.39 | 59.86 | 62.07 | 62.07 | 4.44% | 1,205,917 |
| Feb 2, 2026 | 59.97 | 61.20 | 59.34 | 59.43 | 59.43 | -1.46% | 793,196 |
| Jan 30, 2026 | 59.20 | 60.79 | 58.60 | 60.31 | 60.31 | 0.03% | 1,155,590 |
| Jan 29, 2026 | 61.01 | 61.79 | 59.66 | 60.29 | 60.29 | -1.18% | 736,637 |
| Jan 28, 2026 | 62.30 | 62.44 | 60.85 | 61.01 | 61.01 | -2.07% | 624,199 |
| Jan 27, 2026 | 61.18 | 62.46 | 59.50 | 62.30 | 62.30 | 1.07% | 957,700 |
| Jan 26, 2026 | 62.20 | 62.99 | 60.88 | 61.64 | 61.64 | -1.23% | 1,018,837 |
| Jan 23, 2026 | 63.39 | 63.39 | 62.16 | 62.41 | 62.41 | -0.27% | 677,575 |
| Jan 22, 2026 | 62.65 | 63.15 | 62.03 | 62.58 | 62.58 | 0.90% | 938,820 |
| Jan 21, 2026 | 61.72 | 62.48 | 61.23 | 62.02 | 62.02 | 0.45% | 712,800 |
| Jan 20, 2026 | 61.68 | 62.50 | 60.93 | 61.74 | 61.74 | 0.18% | 871,145 |
| Jan 19, 2026 | 60.75 | 62.08 | 60.50 | 61.63 | 61.63 | 1.12% | 905,000 |
| Jan 16, 2026 | 61.59 | 61.63 | 59.96 | 60.95 | 60.95 | -0.36% | 937,400 |
| Jan 15, 2026 | 59.88 | 61.42 | 59.52 | 61.17 | 61.17 | 1.98% | 1,095,000 |
| Jan 14, 2026 | 59.21 | 60.85 | 58.85 | 59.98 | 59.98 | 1.04% | 1,063,270 |
| Jan 13, 2026 | 60.32 | 60.58 | 59.30 | 59.36 | 59.36 | -1.62% | 953,923 |
| Jan 12, 2026 | 59.26 | 60.80 | 58.73 | 60.34 | 60.34 | 1.82% | 1,154,924 |
| Jan 9, 2026 | 58.22 | 59.48 | 57.84 | 59.26 | 59.26 | 1.73% | 1,024,116 |
| Jan 8, 2026 | 57.44 | 58.33 | 57.22 | 58.25 | 58.25 | 1.91% | 887,200 |
| Jan 7, 2026 | 57.59 | 57.59 | 56.81 | 57.16 | 57.16 | -0.23% | 558,600 |
| Jan 6, 2026 | 57.58 | 57.84 | 57.07 | 57.29 | 57.29 | -0.02% | 553,500 |
| Jan 5, 2026 | 56.74 | 57.40 | 56.63 | 57.30 | 57.30 | 1.49% | 612,130 |
| Dec 31, 2025 | 56.87 | 56.87 | 56.15 | 56.46 | 56.46 | - | 410,614 |
| Dec 30, 2025 | 56.85 | 57.27 | 56.36 | 56.46 | 56.46 | -1.28% | 581,600 |
| Dec 29, 2025 | 56.99 | 57.42 | 56.30 | 57.19 | 57.19 | 1.20% | 482,500 |
| Dec 26, 2025 | 57.18 | 57.60 | 56.38 | 56.51 | 56.51 | -1.17% | 562,944 |
| Dec 25, 2025 | 56.79 | 57.30 | 56.23 | 57.18 | 57.18 | 0.86% | 445,000 |
| Dec 24, 2025 | 56.28 | 56.95 | 55.72 | 56.69 | 56.69 | 1.34% | 436,100 |
| Dec 23, 2025 | 56.05 | 56.70 | 55.80 | 55.94 | 55.94 | -0.60% | 439,375 |
| Dec 22, 2025 | 55.91 | 57.85 | 55.70 | 56.28 | 56.28 | 1.06% | 723,100 |
| Dec 19, 2025 | 55.24 | 55.77 | 55.04 | 55.69 | 55.69 | 0.85% | 454,300 |
| Dec 18, 2025 | 54.14 | 55.60 | 53.91 | 55.22 | 55.22 | 1.68% | 636,200 |
| Dec 17, 2025 | 54.10 | 54.49 | 52.85 | 54.31 | 54.31 | 0.39% | 631,900 |
| Dec 16, 2025 | 54.80 | 55.48 | 53.85 | 54.10 | 54.10 | -2.03% | 593,600 |
| Dec 15, 2025 | 54.98 | 55.88 | 54.18 | 55.22 | 55.22 | -0.18% | 534,400 |
| Dec 12, 2025 | 55.58 | 56.20 | 55.31 | 55.32 | 55.32 | -0.68% | 604,801 |
| Dec 11, 2025 | 56.69 | 56.95 | 55.70 | 55.70 | 55.70 | -1.45% | 824,939 |
| Dec 10, 2025 | 58.01 | 58.13 | 56.17 | 56.52 | 56.52 | -3.29% | 948,100 |
| Dec 9, 2025 | 58.80 | 58.99 | 58.00 | 58.44 | 58.44 | -0.07% | 518,300 |
| Dec 8, 2025 | 58.13 | 59.05 | 57.82 | 58.48 | 58.48 | 1.00% | 698,000 |
| Dec 5, 2025 | 56.61 | 58.16 | 55.84 | 57.90 | 57.90 | 2.17% | 701,700 |
| Dec 4, 2025 | 57.57 | 57.76 | 56.33 | 56.67 | 56.67 | -1.41% | 563,600 |
| Dec 3, 2025 | 58.69 | 58.98 | 57.28 | 57.48 | 57.48 | -2.21% | 690,570 |
| Dec 2, 2025 | 58.29 | 59.30 | 57.91 | 58.78 | 58.78 | 0.31% | 776,766 |
| Dec 1, 2025 | 58.40 | 59.40 | 58.28 | 58.60 | 58.60 | 0.55% | 793,700 |
| Nov 28, 2025 | 57.70 | 58.46 | 57.04 | 58.28 | 58.28 | 1.01% | 596,500 |