Skip to main content
logo
BGRIMM Technology Co., Ltd. (SHA:600980)
China flag China · Delayed Price · Currency is CNY
21.70
+0.54 (2.55%)
At close: Mar 27, 2026

BGRIMM Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.8921.7820.8921.7021.702.55%3,453,000
Mar 26, 202621.3821.4921.0021.1621.16-0.84%2,383,300
Mar 25, 202620.9521.3620.9021.3421.342.45%3,178,334
Mar 24, 202620.5020.8520.1920.8320.833.58%3,674,212
Mar 23, 202621.0021.2320.0520.1120.11-4.60%6,403,400
Mar 20, 202621.6421.9921.0121.0821.08-2.72%3,598,400
Mar 19, 202622.3122.3121.5621.6721.67-3.26%3,414,500
Mar 18, 202622.3522.4222.0322.4022.400.40%2,567,100
Mar 17, 202622.8922.9622.2022.3122.31-2.02%3,244,800
Mar 16, 202622.8523.0322.2822.7722.77-0.57%3,630,800
Mar 13, 202623.3223.5622.8122.9022.90-1.80%3,851,602
Mar 12, 202623.7023.8323.1923.3223.32-1.73%3,984,024
Mar 11, 202624.4524.6523.7123.7323.73-2.94%4,778,013
Mar 10, 202623.9224.4523.9224.4524.452.43%4,456,894
Mar 9, 202624.5924.6023.1323.8723.87-3.79%7,138,800
Mar 6, 202624.8125.1724.5924.8124.81-0.48%3,908,200
Mar 5, 202625.5225.5224.6724.9324.93-0.40%5,361,100
Mar 4, 202624.4025.6824.2525.0325.030.28%6,419,050
Mar 3, 202626.4426.5124.8924.9624.96-5.42%9,095,713
Mar 2, 202626.7926.8625.8926.3926.39-2.26%10,043,500
Feb 27, 202626.2227.0526.2227.0027.002.12%11,353,900
Feb 26, 202626.7126.7226.2126.4426.44-0.97%10,826,700
Feb 25, 202626.1726.9525.9926.7026.702.93%19,176,700
Feb 24, 202625.5926.3825.5025.9425.942.29%9,450,600
Feb 13, 202625.9025.9425.3525.3625.36-2.76%8,038,300
Feb 12, 202625.8526.5025.7026.0826.08-1.36%20,653,800
Feb 11, 202624.0226.4423.9626.4426.449.98%16,106,050
Feb 10, 202623.9824.2323.8024.0424.040.38%3,087,049
Feb 9, 202623.9624.4523.6923.9523.951.57%3,839,230
Feb 6, 202623.1623.8223.0823.5823.581.16%3,031,000
Feb 5, 202623.6123.7723.1923.3123.31-1.94%3,733,100
Feb 4, 202624.2524.3223.5623.7723.77-1.70%4,397,400
Feb 3, 202623.7724.2323.4424.1824.183.25%5,559,202
Feb 2, 202623.8424.3023.4023.4223.42-4.53%5,807,400
Jan 30, 202625.1625.1623.8724.5324.53-4.89%9,632,953
Jan 29, 202626.4626.6225.0825.7925.79-1.04%16,989,860
Jan 28, 202625.0826.4024.6126.0626.063.45%15,579,970
Jan 27, 202625.4525.8824.5025.1925.19-0.90%11,779,960
Jan 26, 202625.0025.6024.7625.4225.422.09%10,554,760
Jan 23, 202624.9724.9924.7024.9024.90-0.16%6,056,700
Jan 22, 202624.4924.9524.4124.9424.941.88%7,458,250
Jan 21, 202623.9924.4823.8324.4824.481.75%5,127,600
Jan 20, 202624.3024.5823.8224.0624.06-0.95%3,724,820
Jan 19, 202623.9924.3923.9824.2924.290.87%3,540,400
Jan 16, 202624.0024.3523.9524.0824.080.33%3,933,300
Jan 15, 202623.6524.3523.6024.0024.000.97%4,973,651
Jan 14, 202623.9324.2523.3623.7723.77-0.59%7,165,903
Jan 13, 202624.6024.6023.8623.9123.91-2.80%7,044,000
Jan 12, 202624.8724.8724.2824.6024.60-1.17%10,257,600
Jan 9, 202623.8825.6423.8824.8924.894.19%12,848,380