Skip to main content
logo
BGRIMM Technology Co., Ltd. (SHA:600980)
China flag China · Delayed Price · Currency is CNY
24.81
-0.12 (-0.48%)
Mar 6, 2026, 3:00 PM CST

BGRIMM Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202623.8024.0323.7023.8923.89-0.67%5,392,901
Jan 7, 202623.8024.3823.5124.0524.051.99%10,097,200
Jan 6, 202623.2523.5923.2023.5823.581.64%4,695,756
Jan 5, 202623.0423.3222.9823.2023.200.96%2,786,210
Dec 31, 202522.8623.0522.7622.9822.980.83%2,812,500
Dec 30, 202522.7022.9122.5822.7922.79-0.31%1,919,101
Dec 29, 202522.7923.0622.6522.8622.860.31%2,176,701
Dec 26, 202522.8022.9522.6522.7922.790.04%2,428,585
Dec 25, 202522.6122.8322.3722.7822.780.66%2,303,000
Dec 24, 202522.6922.7022.5822.6322.630.22%1,630,000
Dec 23, 202522.7522.8022.5122.5822.58-0.79%1,560,200
Dec 22, 202522.6822.9422.6222.7622.760.35%2,516,900
Dec 19, 202522.2022.9422.1622.6822.682.35%3,617,400
Dec 18, 202521.8722.3621.7122.1622.161.28%2,603,599
Dec 17, 202521.4521.9021.3321.8821.881.48%2,456,100