Shanghai - Delayed Quote
CNY
Great Microwave Technology Co., Ltd. (688270.SS)
49.48
-2.07
(-4.02%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.00
52.80
49.48
49.48
49.48
9,738,119
Oct 29, 2026
49.55
55.81
49.50
51.55
51.55
14,941,377
Oct 28, 2026
46.30
50.38
45.68
49.99
49.99
9,826,355
Oct 27, 2026
46.50
48.49
45.37
45.49
45.49
7,756,800
Oct 26, 2026
47.30
47.37
44.51
44.56
44.56
7,275,219
Oct 23, 2026
45.15
48.20
43.92
48.10
48.10
6,551,432
Oct 22, 2026
47.99
48.83
46.20
46.20
46.20
4,518,694
Oct 21, 2026
49.76
50.58
48.20
48.29
48.29
5,283,507
Oct 20, 2026
48.49
49.85
47.99
48.84
48.84
5,575,104
Oct 19, 2026
46.00
48.65
46.00
48.18
48.18
5,637,347
Oct 16, 2026
46.00
50.22
45.10
46.66
46.66
8,049,078
Oct 15, 2026
45.66
46.47
44.80
44.88
44.88
5,118,080
Oct 14, 2026
48.60
49.57
47.16
47.16
47.16
3,191,235
Oct 13, 2026
48.00
49.88
46.68
49.06
49.06
4,704,134
Oct 12, 2026
51.30
51.48
49.20
49.20
49.20
4,009,221
Oct 9, 2026
52.89
52.89
50.02
51.50
51.50
5,468,678
Oct 8, 2026
53.50
55.27
52.00
52.92
52.92
4,232,724
Sep 30, 2026
54.30
54.70
53.13
53.20
53.20
2,518,055
Sep 29, 2026
54.90
55.56
54.11
54.15
54.15
2,788,731
Sep 28, 2026
56.60
57.18
55.00
55.05
55.05
3,955,704
Sep 24, 2026
57.25
58.00
56.88
56.91
56.91
3,072,113
Sep 23, 2026
57.49
57.55
56.88
57.13
57.13
2,576,473
Sep 22, 2026
58.38
58.58
57.18
57.48
57.48
4,007,591
Sep 21, 2026
57.98
58.70
57.06
57.66
57.66
3,867,424
Sep 18, 2026
57.00
57.79
56.41
57.42
57.42
4,425,852
Sep 17, 2026
56.20
57.50
55.46
55.74
55.74
4,367,000
Sep 16, 2026
57.40
58.80
57.02
57.08
57.08
5,941,569
Sep 15, 2026
54.80
57.69
54.50
56.70
56.70
5,863,460
Sep 14, 2026
52.32
54.68
52.11
54.47
54.47
3,927,187
Sep 11, 2026
54.70
54.70
52.82
53.01
53.01
4,868,916
Sep 10, 2026
55.74
56.09
54.77
54.93
54.93
3,780,632
Sep 9, 2026
56.50
56.81
55.60
55.88
55.88
3,958,706
Sep 8, 2026
56.28
57.68
56.20
56.51
56.51
3,810,216
Sep 7, 2026
56.66
56.99
55.75
56.29
56.29
4,268,719
Sep 4, 2026
58.10
58.36
56.42
56.72
56.72
4,234,360
Sep 3, 2026
58.10
58.18
57.02
57.50
57.50
2,834,690
Sep 2, 2026
56.90
58.55
56.42
57.60
57.60
3,647,798
Sep 1, 2026
58.50
59.07
57.21
57.49
57.49
4,826,591
Aug 31, 2026
58.00
60.01
57.80
58.61
58.61
5,908,857
Aug 28, 2026
60.80
61.64
59.60
59.67
59.67
5,469,961
Aug 27, 2026
59.78
61.60
59.51
61.28
61.28
8,172,850
Aug 26, 2026
59.30
63.76
58.50
63.41
63.41
7,610,147
Aug 25, 2026
57.65
59.43
56.77
59.23
59.23
4,540,373
Aug 24, 2026
61.00
61.50
57.90
58.79
58.79
6,492,947
Aug 21, 2026
60.85
63.64
60.81
61.89
61.89
5,870,023
Aug 20, 2026
65.91
66.50
61.40
61.46
61.46
10,802,044
Aug 19, 2026
71.00
71.53
66.77
67.09
67.09
14,387,866
Aug 18, 2026
68.36
69.32
67.49
68.55
68.55
6,368,596
Aug 17, 2026
67.65
68.90
66.93
68.90
68.90
5,779,858
Aug 14, 2026
65.05
66.80
64.57
66.65
66.65
5,714,251
Aug 13, 2026
66.78
67.45
64.26
64.26
64.26
6,373,413
Aug 12, 2026
64.96
66.59
64.50
65.70
65.70
6,451,638
Aug 11, 2026
65.36
67.29
65.05
65.10
65.10
9,887,722
Aug 10, 2026
70.50
70.98
67.03
70.25
70.25
7,780,079
Aug 7, 2026
66.03
69.36
65.10
69.10
69.10
8,823,335
Aug 6, 2026
64.08
67.33
63.96
66.00
66.00
8,479,398
Aug 5, 2026
63.10
68.00
63.03
65.65
65.65
9,545,072
Aug 4, 2026
61.60
63.63
61.10
63.03
63.03
7,831,021
Aug 3, 2026
56.80
62.50
56.80
60.81
60.81
8,882,804
Jul 31, 2026
59.99
60.08
58.00
58.03
58.03
7,985,841
Jul 30, 2026
59.87
60.69
56.05
56.77
56.77
7,363,520
Jul 29, 2026
60.88
61.70
58.10
60.88
60.88
6,332,731
Jul 28, 2026
62.50
64.19
60.02
60.48
60.48
6,083,902
Jul 27, 2026
61.18
64.50
61.18
64.19
64.19
5,483,087
Jul 24, 2026
63.02
64.42
61.50
61.51
61.51
5,448,266
Jul 23, 2026
63.08
66.33
62.89
64.64
64.64
7,033,209
Jul 22, 2026
62.50
66.68
62.48
64.20
64.20
9,173,270
Jul 21, 2026
59.99
64.20
55.50
63.50
63.50
12,167,764
Jul 20, 2026
64.54
64.93
57.51
59.00
59.00
11,288,701
Jul 17, 2026
71.18
72.00
62.22
62.22
62.22
13,441,233
Jul 16, 2026
73.00
77.77
71.60
72.10
72.10
9,309,578
Jul 15, 2026
77.50
79.79
74.90
75.28
75.28
9,386,117
Jul 14, 2026
84.00
86.00
73.78
77.75
77.75
17,257,909
Jul 13, 2026
97.65
97.65
84.00
86.72
86.72
19,921,304
Jul 10, 2026
91.74
109.87
91.20
95.68
95.68
28,899,914
Jul 9, 2026
85.06
92.08
82.69
92.05
92.05
12,929,587
Jul 8, 2026
85.00
90.00
84.20
85.00
85.00
10,404,035
Jul 7, 2026
87.00
92.93
84.00
86.69
86.69
14,074,385
Jul 6, 2026
96.60
99.41
88.80
88.86
88.86
19,393,794
Jul 3, 2026
82.66
94.00
82.66
92.40
92.40
17,177,181
Jul 2, 2026
82.00
86.45
80.76
81.37
81.37
11,010,736
Jul 1, 2026
78.48
84.90
78.38
82.96
82.96
13,951,361
Jun 30, 2026
74.66
78.78
73.80
78.36
78.36
12,839,041
Jun 29, 2026
69.00
72.72
69.00
72.50
72.50
11,044,617
Jun 26, 2026
68.31
73.09
64.88
70.00
70.00
17,187,854
Jun 25, 2026
72.11
73.60
68.21
68.31
68.31
13,624,362
Jun 24, 2026
72.69
75.40
70.03
73.20
73.20
9,181,142
Jun 23, 2026
77.61
77.77
72.55
73.01
73.01
12,291,207
Jun 22, 2026
84.80
85.55
78.58
80.20
80.20
12,423,352
Jun 18, 2026
80.50
85.90
80.40
85.15
85.15
12,356,391
Jun 17, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
77.50
84.50
76.98
81.82
81.82
12,550,410
Jun 16, 2026
80.71
82.16
77.20
77.82
77.82
9,815,901
Jun 15, 2026
77.86
78.95
74.28
78.79
78.79
8,937,132
Jun 12, 2026
81.43
82.61
77.76
77.86
77.86
8,092,928
Jun 11, 2026
77.47
79.63
75.00
79.27
79.27
7,306,500
Jun 10, 2026
79.86
82.76
77.86
78.24
78.24
7,009,158
Jun 9, 2026
79.11
80.85
76.44
79.90
79.90
7,558,014
Jun 8, 2026
78.59
83.50
77.94
78.71
78.71
9,993,201
Jun 5, 2026
78.54
83.27
76.13
81.43
81.43
14,066,183
Jun 4, 2026
76.43
78.71
75.77
76.21
76.21
7,650,070
Jun 3, 2026
75.69
80.44
75.08
78.21
78.21
11,952,108
Jun 2, 2026
77.07
77.61
74.29
75.21
75.21
10,522,380
Jun 1, 2026
84.29
84.74
75.08
75.64
75.64
14,274,561
May 29, 2026
92.21
92.50
84.29
84.77
84.77
14,374,411
May 28, 2026
93.57
95.24
91.07
93.41
93.41
11,279,952
May 27, 2026
91.17
95.71
90.43
91.96
91.96
15,132,989
May 26, 2026
89.29
91.99
86.29
89.42
89.42
12,777,438
May 25, 2026
92.29
93.50
87.21
90.00
90.00
16,458,111
May 22, 2026
94.29
95.00
90.72
92.29
92.29
12,142,137
May 21, 2026
93.58
99.09
93.43
94.07
94.07
14,143,396
May 20, 2026
98.57
100.00
95.61
95.61
95.61
12,735,536
May 19, 2026
100.04
100.76
95.07
99.40
99.40
12,994,097
May 18, 2026
100.01
104.64
98.93
99.18
99.18
13,100,724
May 15, 2026
101.43
104.74
99.56
102.32
102.32
12,937,684
May 14, 2026
109.04
110.21
101.36
101.57
101.57
19,934,992
May 13, 2026
107.14
113.49
107.14
110.43
110.43
15,961,036
May 12, 2026
108.79
111.82
105.45
109.00
109.00
17,215,664
May 11, 2026
101.34
109.35
100.01
107.56
107.56
23,707,077
May 8, 2026
95.21
98.57
94.06
96.86
96.86
25,109,109
May 7, 2026
96.43
97.07
94.34
96.04
96.04
16,387,827
May 6, 2026
94.24
98.73
93.14
95.29
95.29
16,161,882
Apr 30, 2026
87.49
94.29
85.71
93.13
93.13
20,338,616
Apr 29, 2026
89.29
92.06
83.56
86.46
86.46
26,332,293
Apr 28, 2026
105.00
105.61
92.87
92.98
92.98
25,795,714
Apr 27, 2026
108.57
109.13
102.14
103.49
103.49
22,012,676
Apr 24, 2026
113.92
117.14
109.32
110.66
110.66
19,074,112
Apr 23, 2026
113.43
119.20
110.71
113.38
113.38
24,587,005
Apr 22, 2026
104.07
110.45
103.36
109.77
109.77
26,869,561
Apr 21, 2026
108.57
112.60
102.06
105.54
105.54
57,058,506
Apr 20, 2026
125.11
125.11
125.11
125.11
125.11
-
Apr 17, 2026
123.57
126.86
122.86
125.11
125.11
20,498,681
Apr 16, 2026
122.14
130.15
122.14
125.79
125.79
27,104,467
Apr 15, 2026
121.43
125.63
120.28
121.82
121.82
31,013,250
Apr 14, 2026
110.71
120.89
109.29
120.36
120.36
32,693,694
Apr 13, 2026
105.76
112.01
105.09
108.36
108.36
19,639,295
Apr 10, 2026
106.91
110.86
106.34
106.81
106.81
18,992,047
Apr 9, 2026
108.57
109.29
104.49
105.99
105.99
20,056,923
Apr 8, 2026
100.00
111.11
100.00
110.71
110.71
29,689,885
Apr 7, 2026
100.00
100.36
95.71
96.19
96.19
14,012,188
Apr 3, 2026
101.63
105.45
97.40
100.36
100.36
15,680,324
Apr 2, 2026
104.04
105.26
98.89
100.01
100.01
14,456,516
Apr 1, 2026
108.35
108.50
102.22
103.77
103.77
17,308,908
Mar 31, 2026
105.56
111.47
105.14
105.89
105.89
26,359,669
Mar 30, 2026
97.86
106.14
97.86
105.59
105.59
20,450,158
Mar 27, 2026
98.30
100.64
97.35
99.39
99.39
11,081,532
Mar 26, 2026
103.57
104.21
98.36
101.01
101.01
17,285,391
Mar 25, 2026
102.36
104.09
100.01
100.88
100.88
11,768,241
Mar 24, 2026
101.43
101.43
96.70
100.71
100.71
12,742,952
Mar 23, 2026
101.37
104.77
97.14
98.00
98.00
15,054,947
Mar 20, 2026
110.00
110.21
104.64
104.78
104.78
14,957,271
Mar 19, 2026
107.94
112.21
107.06
108.93
108.93
17,105,132
Mar 18, 2026
104.48
111.47
102.51
110.84
110.84
19,953,866
Mar 17, 2026
108.93
109.23
102.86
103.25
103.25
9,972,725
Mar 16, 2026
107.25
108.57
104.24
107.14
107.14
11,636,550
Mar 13, 2026
111.44
112.14
105.87
106.09
106.09
17,550,355
Mar 12, 2026
114.64
116.78
111.43
111.88
111.88
12,214,834
Mar 11, 2026
119.83
120.00
115.00
115.21
115.21
13,036,191
Mar 10, 2026
118.61
121.14
116.63
119.34
119.34
13,084,303
Mar 9, 2026
110.71
116.82
110.71
116.13
116.13
12,512,112
Mar 6, 2026
115.41
118.98
114.52
116.11
116.11
12,273,681
Mar 5, 2026
117.86
118.49
113.96
116.34
116.34
15,815,352
Mar 4, 2026
111.45
119.01
111.45
114.39
114.39
19,297,695
Mar 3, 2026
130.71
130.71
115.00
115.14
115.14
25,168,613
Mar 2, 2026
129.33
136.92
127.14
133.27
133.27
25,879,343
Feb 27, 2026
124.91
131.76
123.26
126.84
126.84
23,071,680
Feb 26, 2026
124.29
127.07
120.99
125.04
125.04
17,479,260
Feb 25, 2026
122.58
126.05
120.77
124.43
124.43
17,565,889
Feb 24, 2026
125.20
126.91
119.29
121.36
121.36
14,594,340
Feb 13, 2026
125.39
130.36
124.06
125.20
125.20
15,272,345
Feb 12, 2026
125.46
129.07
124.57
125.00
125.00
15,401,381
Feb 11, 2026
131.43
133.49
125.99
126.22
126.22
18,497,141
Feb 10, 2026
131.44
132.77
127.86
130.57
130.57
17,431,758
Feb 9, 2026
133.70
135.19
128.58
132.14
132.14
23,350,185
Feb 6, 2026
130.94
137.05
129.29
130.00
130.00
19,644,863
Feb 5, 2026
128.57
139.28
128.57
135.00
135.00
23,123,116
Feb 4, 2026
142.86
143.57
129.21
132.14
132.14
30,683,459
Feb 3, 2026
142.24
146.79
136.86
146.49
146.49
26,431,907
Feb 2, 2026
151.43
156.05
139.46
139.64
139.64
24,973,194
Jan 30, 2026
145.29
152.14
136.58
149.28
149.28
30,876,501
Jan 29, 2026
151.86
159.78
145.21
145.57
145.57
30,063,128
Jan 28, 2026
154.29
158.22
145.71
154.96
154.96
36,020,531
Jan 27, 2026
149.36
156.07
147.19
148.64
148.64
29,003,749
Jan 26, 2026
154.29
162.86
146.43
151.65
151.65
44,693,289
Jan 23, 2026
131.43
154.24
130.04
154.24
154.24
42,900,358
Jan 22, 2026
123.79
130.21
121.44
128.53
128.53
30,657,204
Jan 21, 2026
132.11
134.99
123.66
123.97
123.97
33,356,108
Jan 20, 2026
143.57
147.14
125.22
130.71
130.71
39,072,394
Jan 19, 2026
138.16
149.60
137.14
143.57
143.57
30,915,920
Jan 16, 2026
132.19
144.29
130.87
139.57
139.57
34,561,872
Jan 15, 2026
125.78
134.44
125.78
129.71
129.71
33,766,388
Jan 14, 2026
134.91
142.14
131.07
132.51
132.51
35,621,208
Jan 13, 2026
132.86
145.69
116.59
134.33
134.33
39,697,953
Jan 12, 2026
135.66
142.51
126.19
139.28
139.28
47,823,519
Jan 9, 2026
113.57
130.29
112.86
129.20
129.20
50,665,321
Jan 8, 2026
93.49
112.50
93.49
108.57
108.57
42,231,945
Jan 7, 2026
94.29
96.90
91.90
94.24
94.24
36,291,063
Jan 6, 2026
87.86
98.47
87.79
97.81
97.81
45,671,917
Jan 5, 2026
91.29
94.84
87.93
89.55
89.55
51,136,516
Dec 31, 2025
86.43
90.64
82.16
87.19
87.19
50,959,594
Dec 30, 2025
91.43
93.47
85.23
86.43
86.43
54,490,616
Dec 29, 2025
89.29
95.93
86.07
91.53
91.53
77,540,979
Dec 26, 2025
95.70
100.00
92.57
98.57
98.57
52,690,488
Dec 25, 2025
83.70
97.89
83.63
95.36
95.36
49,540,188
Dec 24, 2025
75.67
83.44
75.50
81.57
81.57
41,679,874
Dec 23, 2025
80.00
84.14
75.00
77.21
77.21
50,362,926
Dec 22, 2025
83.36
84.86
78.99
80.35
80.35
37,333,010
Dec 19, 2025
82.81
87.61
79.71
80.71
80.71
44,943,675
Dec 18, 2025
79.05
87.14
79.01
82.79
82.79
45,708,075
Dec 17, 2025
78.29
84.14
77.23
79.28
79.28
46,581,843
Dec 16, 2025
73.57
82.14
71.64
80.49
80.49
45,686,426
Dec 15, 2025
68.14
76.34
67.62
75.41
75.41
48,004,903
Dec 12, 2025
64.29
67.74
62.90
67.29
67.29
51,609,474
Dec 11, 2025
56.83
66.34
56.36
64.91
64.91
49,489,711
Dec 10, 2025
53.96
55.71
53.71
55.29
55.29
22,225,383
Dec 9, 2025
53.54
55.07
52.50
54.66
54.66
29,382,210
Dec 8, 2025
55.54
58.06
52.97
53.10
53.10
41,181,406
Dec 5, 2025
50.89
54.64
49.51
53.93
53.93
36,220,965
Dec 4, 2025
47.91
51.43
47.24
50.68
50.68
28,385,625
Dec 3, 2025
47.50
50.71
46.36
47.95
47.95
29,261,751
Dec 2, 2025
46.85
51.56
46.48
48.89
48.89
32,511,609
Dec 1, 2025
47.61
48.58
46.83
47.32
47.32
20,632,712
Nov 28, 2025
45.71
47.56
45.71
46.79
46.79
20,446,491
Nov 27, 2025
44.32
46.29
43.80
45.59
45.59
15,493,529
Nov 26, 2025
46.71
47.09
45.03
45.19
45.19
15,018,487
Nov 25, 2025
43.33
46.39
42.94
45.21
45.21
17,293,082
Nov 24, 2025
41.29
43.93
40.89
43.33
43.33
18,334,355
Nov 21, 2025
41.35
41.81
39.89
40.15
40.15
8,900,634
Nov 20, 2025
42.07
42.39
41.29
41.83
41.83
7,363,025
Nov 19, 2025
41.71
42.76
41.25
41.61
41.61
6,800,007
Nov 18, 2025
41.79
42.21
41.49
41.91
41.91
5,555,893
Nov 17, 2025
42.76
42.84
41.59
41.88
41.88
8,006,938
Nov 14, 2025
43.55
43.76
42.76
42.77
42.77
8,382,250
Nov 13, 2025
44.86
45.62
43.63
44.12
44.12
12,251,954
Nov 12, 2025
44.64
45.39
43.41
44.46
44.46
9,151,221
Nov 11, 2025
46.26
46.26
44.76
44.96
44.96
10,195,028
Nov 10, 2025
45.55
48.30
45.46
46.21
46.21
20,515,261
Nov 7, 2025
42.71
44.52
42.29
44.23
44.23
10,326,222
Nov 6, 2025
42.93
43.29
42.11
42.94
42.94
7,246,121
Nov 5, 2025
42.51
43.29
42.16
42.94
42.94
6,452,440
Nov 4, 2025
45.00
45.23
42.85
43.27
43.27
11,644,246
Nov 3, 2025
44.64
45.49
43.93
45.02
45.02
10,926,620
Oct 31, 2025
46.17
46.17
44.72
44.91
44.91
12,742,816
Oct 30, 2025
46.77
47.44
45.53
46.33
46.33
14,364,455
