Skip to main content
logo
Grinm Advanced Materials Co., Ltd. (SHA:600206)
China flag China · Delayed Price · Currency is CNY
30.40
+1.07 (3.65%)
May 8, 2026, 3:00 PM CST

Grinm Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202628.6031.5928.5130.21-3.00%86,858,748
May 7, 202628.2929.8428.1029.3329.334.45%91,062,120
May 6, 202628.3629.2928.0328.0828.082.59%118,178,300
Apr 30, 202626.6527.5826.6527.3727.372.01%88,129,360
Apr 29, 202626.5127.0826.1926.8326.830.75%63,209,390
Apr 28, 202626.5227.4025.7526.6326.63-0.26%88,738,980
Apr 27, 202626.9027.7526.3126.7026.700.30%110,821,900
Apr 24, 202625.7327.1725.2626.6226.622.58%99,784,830
Apr 23, 202626.8227.5425.8225.9525.95-3.17%92,727,900
Apr 22, 202624.7127.3024.7026.8026.807.72%111,677,000
Apr 21, 202625.1625.5324.7024.8824.88-2.89%85,201,050
Apr 20, 202623.6725.6223.5825.6225.6210.00%107,330,800
Apr 17, 202622.3224.1022.2523.2923.294.30%57,824,570
Apr 16, 202621.9222.3821.7822.3322.331.22%30,059,010
Apr 15, 202622.8522.8521.9522.0622.06-3.16%44,111,680
Apr 14, 202622.6522.8922.2822.7822.780.66%45,468,700
Apr 13, 202621.7122.7721.7122.6322.634.05%47,291,583
Apr 10, 202621.7022.2021.5921.7521.751.83%40,013,920
Apr 9, 202621.0121.4820.9021.3621.360.23%30,981,220
Apr 8, 202620.7521.3420.6821.3121.314.98%33,685,110
Apr 7, 202620.3220.5620.1220.3020.300.10%15,975,570
Apr 3, 202620.0820.6019.8920.2820.280.95%21,429,535
Apr 2, 202620.5020.6019.9220.0920.09-2.66%18,064,450
Apr 1, 202620.8920.9520.5020.6420.640.78%17,979,340
Mar 31, 202620.9220.9920.4320.4820.48-2.94%22,567,690
Mar 30, 202620.4121.2520.4021.1021.101.15%29,611,780
Mar 27, 202619.5020.9819.4820.8620.864.04%33,881,170
Mar 26, 202620.3820.4719.9520.0520.05-1.81%20,286,170
Mar 25, 202619.8620.6719.8520.4220.424.18%35,567,050
Mar 24, 202619.4819.6718.8119.6019.602.62%26,502,640
Mar 23, 202620.1920.2318.9919.1019.10-7.46%34,958,540
Mar 20, 202621.2321.4420.6020.6420.64-1.05%23,195,230
Mar 19, 202621.0721.1320.7620.8620.86-2.89%22,407,610
Mar 18, 202621.3721.5521.1021.4821.481.03%20,501,100
Mar 17, 202622.3422.3721.2321.2621.26-4.15%27,350,750
Mar 16, 202622.0022.2021.4022.1822.180.50%30,506,550
Mar 13, 202622.4222.6822.0322.0722.07-2.35%22,705,300
Mar 12, 202623.1023.1622.3522.6022.60-2.25%25,977,274
Mar 11, 202623.5323.9023.0623.1223.12-1.58%30,253,080
Mar 10, 202623.3623.6523.0123.4923.492.35%31,839,506
Mar 9, 202622.9823.1321.9622.9522.95-2.17%40,823,730
Mar 6, 202623.6423.9523.4023.4623.46-1.59%30,167,120
Mar 5, 202624.5524.6323.5923.8423.84-0.75%39,650,789
Mar 4, 202623.7124.7823.5524.0224.02-0.50%48,008,230
Mar 3, 202625.6025.8923.9824.1424.14-6.25%68,071,800
Mar 2, 202625.6626.5825.2025.7525.75-0.85%85,159,900
Feb 27, 202625.0126.1825.0125.9725.972.69%76,926,688
Feb 26, 202625.5326.2825.0525.2925.291.32%114,673,300
Feb 25, 202622.8824.9622.7824.9624.9610.00%75,527,520
Feb 24, 202622.6722.8222.3322.6922.691.43%20,287,280