Stock listing
Shenzhen:301577 Guangdong Misun Technology Co. Ltd. (美信科技) 股价
Follow Guangdong Misun Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301577
¥42.62 CNY -2.69 (-5.9%)
Close on Oct 30, 2026
- Day range
- ¥42.60 – ¥46.17 CNYOct 30, 2026
- Volume
- 902,890 sharesOct 30, 2026
- Market cap
- ¥1.93B CNYAt the close on Oct 30, 2026 · price × 45.23M shares outstanding
- 52-week range
- ¥39.96 – ¥109.46 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥63.22M CNYMedian day 1.09M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301577 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥42.62 | -2.69 | -5.9% | ¥44.86 | ¥46.17 | ¥42.60 | 902,890 | |
| ¥45.31 | -2.24 | -4.7% | ¥47.47 | ¥47.49 | ¥45.20 | 732,900 | |
| ¥47.55 | +1.47 | +3.2% | ¥47.47 | ¥48.20 | ¥45.77 | 926,400 | |
| ¥46.08 | -2.34 | -4.8% | ¥47.47 | ¥49.78 | ¥46.08 | 708,000 | |
| ¥48.42 | -0.52 | -1.1% | ¥48.75 | ¥49.42 | ¥47.52 | 945,800 | |
| ¥48.94 | +0.29 | +0.6% | ¥47.47 | ¥49.05 | ¥44.13 | 1,273,700 | |
| ¥48.65 | -0.85 | -1.7% | ¥49.45 | ¥50.44 | ¥48.50 | 824,300 | |
| ¥49.50 | -0.45 | -0.9% | ¥49.45 | ¥50.95 | ¥49.16 | 590,700 | |
| ¥49.95 | +1.40 | +2.9% | ¥49.45 | ¥50.97 | ¥48.10 | 836,500 | |
| ¥48.55 | -0.49 | -1.0% | ¥48.46 | ¥49.39 | ¥46.78 | 805,505 | |
| ¥49.04 | +0.13 | +0.3% | ¥49.45 | ¥50.97 | ¥48.50 | 838,605 | |
| ¥48.91 | -1.69 | -3.3% | ¥49.00 | ¥50.18 | ¥48.17 | 791,000 | |
| ¥50.60 | -1.43 | -2.7% | ¥52.30 | ¥52.37 | ¥50.51 | 646,700 | |
| ¥52.03 | +1.45 | +2.9% | ¥50.08 | ¥52.65 | ¥48.28 | 1,084,300 | |
| ¥50.58 | -1.83 | -3.5% | ¥52.16 | ¥52.36 | ¥50.30 | 836,000 | |
| ¥52.41 | -1.08 | -2.0% | ¥53.57 | ¥53.68 | ¥49.26 | 1,399,200 | |
| ¥53.49 | -0.72 | -1.3% | ¥54.68 | ¥56.30 | ¥52.86 | 1,200,503 | |
| ¥54.21 | -2.18 | -3.9% | ¥56.30 | ¥57.24 | ¥54.00 | 1,058,705 | |
| ¥56.39 | +1.07 | +1.9% | ¥55.26 | ¥57.33 | ¥54.22 | 1,023,902 | |
| ¥55.32 | -3.09 | -5.3% | ¥59.00 | ¥59.19 | ¥54.23 | 1,261,700 | |
| ¥58.41 | -1.41 | -2.4% | ¥59.60 | ¥59.86 | ¥58.23 | 729,200 | |
| ¥59.82 | -0.39 | -0.6% | ¥59.78 | ¥60.65 | ¥59.71 | 656,600 | |
| ¥60.21 | -1.21 | -2.0% | ¥61.53 | ¥62.00 | ¥59.75 | 1,044,019 | |
| ¥61.42 | +0.26 | +0.4% | ¥61.16 | ¥62.10 | ¥60.74 | 1,311,305 | |
| ¥61.16 | +1.96 | +3.3% | ¥59.82 | ¥61.99 | ¥59.59 | 1,799,100 | |
| ¥59.20 | +0.75 | +1.3% | ¥58.43 | ¥59.45 | ¥57.40 | 1,417,587 | |
| ¥58.45 | +1.85 | +3.3% | ¥56.65 | ¥58.83 | ¥56.10 | 1,229,600 | |
| ¥56.60 | -0.88 | -1.5% | ¥56.93 | ¥57.94 | ¥56.40 | 875,568 | |
| ¥57.48 | +1.48 | +2.6% | ¥56.30 | ¥58.40 | ¥54.92 | 1,048,278 | |
| ¥56.00 | -0.84 | -1.5% | ¥56.84 | ¥57.47 | ¥54.61 | 1,207,790 | |
| ¥56.84 | -0.46 | -0.8% | ¥56.85 | ¥57.80 | ¥56.20 | 841,823 | |
| ¥57.30 | -1.01 | -1.7% | ¥58.36 | ¥59.57 | ¥57.10 | 1,011,370 | |
| ¥58.31 | +0.28 | +0.5% | ¥57.81 | ¥59.36 | ¥57.42 | 1,043,400 | |
| ¥58.03 | +1.95 | +3.5% | ¥55.65 | ¥58.46 | ¥55.20 | 1,166,400 | |
| ¥56.08 | -0.34 | -0.6% | ¥57.13 | ¥58.35 | ¥55.58 | 1,141,200 | |
| ¥56.42 | -0.26 | -0.5% | ¥57.39 | ¥58.14 | ¥55.90 | 838,704 | |
| ¥56.68 | -0.72 | -1.3% | ¥56.48 | ¥57.59 | ¥55.70 | 868,195 | |
| ¥57.40 | -1.84 | -3.1% | ¥58.86 | ¥58.86 | ¥57.08 | 981,500 | |
| ¥59.24 | +2.03 | +3.5% | ¥56.59 | ¥59.26 | ¥56.15 | 1,085,300 | |
| ¥57.21 | -0.12 | -0.2% | ¥57.32 | ¥59.59 | ¥56.89 | 1,124,611 | |
| ¥57.33 | +1.33 | +2.4% | ¥55.70 | ¥57.60 | ¥55.35 | 1,032,411 | |
| ¥56.00 | -0.65 | -1.1% | ¥56.65 | ¥57.26 | ¥55.02 | 938,468 | |
| ¥56.65 | +1.49 | +2.7% | ¥54.33 | ¥56.93 | ¥53.50 | 1,246,600 | |
| ¥55.16 | -1.45 | -2.6% | ¥56.63 | ¥57.50 | ¥53.61 | 1,565,568 | |
| ¥56.61 | +0.19 | +0.3% | ¥55.40 | ¥57.77 | ¥53.27 | 1,876,164 | |
| ¥56.42 | +2.40 | +4.4% | ¥54.70 | ¥56.97 | ¥54.12 | 1,547,200 | |
| ¥54.02 | -3.57 | -6.2% | ¥56.41 | ¥57.45 | ¥53.77 | 1,293,400 | |
| ¥57.59 | -0.38 | -0.7% | ¥57.71 | ¥58.19 | ¥56.40 | 1,076,380 | |
| ¥57.97 | +1.35 | +2.4% | ¥56.62 | ¥58.10 | ¥56.36 | 1,283,311 | |
| ¥56.62 | +1.21 | +2.2% | ¥55.27 | ¥56.90 | ¥55.20 | 1,289,800 | |
| ¥55.41 | -1.23 | -2.2% | ¥57.00 | ¥57.83 | ¥55.34 | 1,584,412 | |
| ¥56.64 | +1.92 | +3.5% | ¥54.90 | ¥57.66 | ¥54.38 | 1,891,400 | |
| ¥54.72 | +0.21 | +0.4% | ¥54.16 | ¥55.94 | ¥53.52 | 1,297,312 | |
| ¥54.51 | -0.47 | -0.9% | ¥54.97 | ¥55.23 | ¥53.35 | 1,611,300 | |
| ¥54.98 | +1.65 | +3.1% | ¥53.06 | ¥55.85 | ¥53.05 | 2,381,861 | |
| ¥53.33 | +0.83 | +1.6% | ¥52.51 | ¥53.70 | ¥51.80 | 1,449,281 | |
| ¥52.50 | +1.89 | +3.7% | ¥51.00 | ¥52.98 | ¥50.04 | 1,503,300 | |
| ¥50.61 | +1.31 | +2.7% | ¥49.52 | ¥51.29 | ¥49.14 | 1,377,300 | |
| ¥49.30 | +1.40 | +2.9% | ¥47.90 | ¥49.47 | ¥47.75 | 1,353,797 | |
| ¥47.90 | +1.89 | +4.1% | ¥47.47 | ¥49.52 | ¥47.20 | 1,610,500 | |
| ¥46.01 | -3.29 | -6.7% | ¥49.85 | ¥49.85 | ¥45.55 | 1,552,800 |
- Ticker
- Shenzhen:301577
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Guangdong Misun Technology Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Guangdong Misun Technology Co. Ltd.