Skip to main content
logo
Grinm Advanced Materials Co., Ltd. (SHA:600206)
China flag China · Delayed Price · Currency is CNY
22.25
-0.48 (-2.11%)
Nov 3, 2025, 2:45 PM CST

Grinm Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202523.1023.2322.7022.7322.73-1.35%33,740,495
Oct 30, 202523.1223.5022.8223.0423.04-0.17%50,538,276
Oct 29, 202522.7323.0822.6223.0823.081.58%36,937,968
Oct 28, 202522.8923.0822.6622.7222.72-0.70%35,447,397
Oct 27, 202522.8023.3322.7122.8822.881.37%49,138,688
Oct 24, 202521.8822.6521.8722.5722.574.06%44,653,973
Oct 23, 202521.8621.9221.2021.6921.69-1.18%30,957,500
Oct 22, 202522.3022.3621.7521.9521.95-3.22%37,793,312
Oct 21, 202522.2122.7622.0122.6822.681.16%41,121,202
Oct 20, 202522.5423.0022.1422.4222.420.54%48,115,685
Oct 17, 202522.9923.6622.1422.3022.30-2.11%65,859,263
Oct 16, 202523.0023.4222.6322.7822.78-2.40%46,902,433
Oct 15, 202524.5024.5622.6623.3423.34-2.47%92,616,323
Oct 14, 202525.0025.2223.6823.9323.93-1.07%144,247,218
Oct 13, 202521.4324.1921.3624.1924.1910.00%119,322,681
Oct 10, 202522.8322.8321.8421.9921.99-3.64%54,298,115
Oct 9, 202522.9322.9922.4322.8222.821.24%80,216,136
Sep 30, 202521.7822.6021.6422.5422.545.03%79,269,929
Sep 29, 202521.3521.5721.1521.4621.460.52%33,722,592
Sep 26, 202521.1021.8621.1021.3521.35-44,620,846
Sep 25, 202521.5821.6321.3121.3521.35-1.16%43,852,103
Sep 24, 202520.2121.6620.0621.6021.606.19%73,934,501
Sep 23, 202520.8020.9219.8020.3420.34-2.16%43,789,724
Sep 22, 202520.9620.9620.5120.7920.79-1.33%37,458,072
Sep 19, 202521.2021.5420.9621.0721.07-0.28%40,544,835
Sep 18, 202521.3021.9020.8021.1321.13-0.70%71,168,092
Sep 17, 202521.4621.5621.1121.2821.28-0.93%34,585,695
Sep 16, 202521.4021.5421.0121.4821.480.28%39,500,550
Sep 15, 202521.8722.0621.4021.4221.42-1.11%42,185,921
Sep 12, 202521.6022.0821.4521.6621.660.51%53,047,495
Sep 11, 202520.9021.7420.6821.5521.552.38%45,454,052
Sep 10, 202521.3721.6120.9821.0521.05-1.50%37,611,874
Sep 9, 202521.7522.1821.3121.3721.37-3.04%50,017,861
Sep 8, 202521.8022.2921.4222.0422.041.75%62,706,800
Sep 5, 202520.5821.7020.5121.6621.665.25%72,652,849
Sep 4, 202521.6222.2920.1520.5820.58-6.07%82,637,095
Sep 3, 202523.3023.8821.8521.9121.91-7.82%85,014,194
Sep 2, 202524.3925.0022.8223.7723.77-2.74%120,985,733
Sep 1, 202523.2025.0322.2224.4424.447.43%138,998,233
Aug 29, 202521.5023.5021.3522.7522.756.16%125,159,106
Aug 28, 202521.2121.7620.7021.4321.430.94%88,386,043
Aug 27, 202520.7622.0020.7021.2321.232.02%108,690,140
Aug 26, 202520.9321.0420.5620.8120.81-1.51%56,621,697
Aug 25, 202520.8821.7720.6521.1321.132.87%108,983,336
Aug 22, 202520.1220.7520.1120.5420.542.09%67,457,332
Aug 21, 202520.5620.8019.9420.1220.12-1.18%63,694,854
Aug 20, 202519.9520.4319.7720.3620.361.95%63,636,403
Aug 19, 202520.1420.2519.8919.9719.97-0.75%58,713,928
Aug 18, 202519.7020.2019.5220.1220.122.86%81,386,214
Aug 15, 202519.0819.6819.0519.5619.562.14%51,413,963