Skip to main content
logo
BGRIMM Technology Co., Ltd. (SHA:600980)
China flag China · Delayed Price · Currency is CNY
25.28
+0.36 (1.44%)
Sep 12, 2025, 3:00 PM CST

BGRIMM Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202524.9525.3124.5225.2825.281.44%11,165,400
Sep 11, 202524.2624.9523.9024.9224.922.76%8,426,373
Sep 10, 202524.3524.6424.1024.2524.25-0.49%5,760,573
Sep 9, 202525.0725.2224.2424.3724.37-3.26%8,974,400
Sep 8, 202524.8825.2924.8325.1925.190.68%7,940,501
Sep 5, 202524.4925.0524.4025.0225.022.71%9,652,200
Sep 4, 202525.3825.4223.8924.3624.36-2.56%12,238,170
Sep 3, 202526.5526.8024.8825.0025.00-5.84%13,950,672
Sep 2, 202528.2328.2326.1526.5526.55-6.12%18,101,013
Sep 1, 202528.6028.8027.2828.2828.28-3.94%21,683,780
Aug 29, 202528.0130.4727.7129.4429.440.41%33,683,026
Aug 28, 202528.6530.2427.7929.3229.324.45%48,833,107
Aug 27, 202525.6028.0725.6028.0728.079.99%28,682,533
Aug 26, 202526.3526.3525.2225.5225.52-3.11%18,913,400
Aug 25, 202525.8027.2725.6026.3426.343.17%30,047,699
Aug 22, 202525.2226.6524.9625.5325.531.23%28,825,210
Aug 21, 202527.0227.6925.2225.2225.22-9.99%40,521,680
Aug 20, 202527.1028.0226.5128.0228.0210.01%24,534,375
Aug 19, 202523.4225.4723.4025.4725.4710.02%21,860,907
Aug 18, 202523.0323.2822.5523.1523.151.36%13,944,517
Aug 15, 202521.9323.0021.9322.8422.844.20%15,196,823
Aug 14, 202522.3922.3921.9121.9221.92-2.01%8,049,401
Aug 13, 202521.9022.4521.8222.3722.372.24%9,734,501
Aug 12, 202522.2822.3121.8521.8821.88-1.93%7,786,166
Aug 11, 202522.1122.4422.1022.3122.31-0.27%6,820,000
Aug 8, 202522.6022.6422.1522.3722.37-2.23%11,467,401
Aug 7, 202522.1023.1021.7422.8822.883.16%19,140,400
Aug 6, 202522.2222.2521.9622.1822.18-0.22%6,056,601
Aug 5, 202522.2722.3622.1022.2322.23-0.09%4,779,700
Aug 4, 202522.1022.2721.9322.2522.250.54%4,328,676
Aug 1, 202522.4922.4922.0922.1322.13-1.03%5,438,401
Jul 31, 202522.7522.9022.2222.3622.36-2.32%7,993,300
Jul 30, 202523.5423.7122.5022.8922.89-2.55%12,113,700
Jul 29, 202523.8823.9323.2923.4923.49-1.59%9,243,310
Jul 28, 202524.0724.2323.7723.8723.87-0.75%12,755,800
Jul 25, 202524.2824.7023.7824.0524.050.63%23,283,980
Jul 24, 202522.9024.5022.8623.9023.903.60%23,564,321
Jul 23, 202523.5823.5822.8023.0723.07-2.62%11,562,400
Jul 22, 202523.3023.9823.2823.6923.690.85%17,963,531
Jul 21, 202523.2623.7023.1523.4923.490.90%15,842,998
Jul 18, 202522.8123.8822.7223.2823.281.70%19,576,355
Jul 17, 202522.4622.8922.2422.8922.891.33%10,142,800
Jul 16, 202522.7222.8822.4622.5922.59-0.62%10,723,209
Jul 15, 202523.2023.9022.7022.7322.73-2.03%18,012,499
Jul 14, 202523.9925.2023.1123.2023.20-2.81%27,595,614
Jul 11, 202523.5524.3223.1323.8723.874.37%33,965,661
Jul 10, 202522.8623.4622.4022.8722.872.24%26,221,501
Jul 9, 202522.7822.8822.2822.3722.37-2.40%13,454,662
Jul 8, 202522.7023.3822.6722.9222.920.88%17,010,480
Jul 7, 202522.0722.9822.0722.7222.722.39%16,962,600