Grace Fabric Technology Co.,Ltd. (SHA:603256)
34.87
-0.42 (-1.19%)
Sep 30, 2025, 3:00 PM CST
Grace Fabric Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 35.33 | 35.49 | 34.79 | 34.87 | 34.87 | -1.19% | 8,341,992 |
Sep 29, 2025 | 35.00 | 36.00 | 34.08 | 35.29 | 35.29 | 0.83% | 11,719,755 |
Sep 26, 2025 | 36.02 | 37.00 | 34.98 | 35.00 | 35.00 | -4.50% | 14,149,483 |
Sep 25, 2025 | 36.22 | 37.98 | 35.76 | 36.65 | 36.65 | 1.78% | 15,623,200 |
Sep 24, 2025 | 37.02 | 37.08 | 35.59 | 36.01 | 36.01 | -6.47% | 20,658,287 |
Sep 23, 2025 | 41.58 | 42.00 | 37.60 | 38.50 | 38.50 | -4.47% | 25,398,000 |
Sep 22, 2025 | 38.87 | 40.73 | 38.39 | 40.30 | 40.30 | 3.57% | 21,177,200 |
Sep 19, 2025 | 39.30 | 39.69 | 38.16 | 38.91 | 38.91 | -2.97% | 24,438,387 |
Sep 18, 2025 | 37.55 | 41.62 | 37.55 | 40.10 | 40.10 | 5.97% | 46,263,026 |
Sep 17, 2025 | 38.66 | 39.19 | 37.54 | 37.84 | 37.84 | -3.44% | 19,961,086 |
Sep 16, 2025 | 39.74 | 40.91 | 38.16 | 39.19 | 39.19 | -2.32% | 26,332,107 |
Sep 15, 2025 | 38.84 | 40.66 | 37.77 | 40.12 | 40.12 | 1.19% | 32,103,003 |
Sep 12, 2025 | 40.20 | 41.28 | 38.75 | 39.65 | 39.65 | 0.61% | 51,253,781 |
Sep 11, 2025 | 36.90 | 39.41 | 36.90 | 39.41 | 39.41 | 9.99% | 25,008,707 |
Sep 10, 2025 | 34.95 | 36.67 | 34.38 | 35.83 | 35.83 | 4.55% | 29,161,242 |
Sep 9, 2025 | 35.42 | 35.79 | 34.03 | 34.27 | 34.27 | -2.81% | 16,221,689 |
Sep 8, 2025 | 36.50 | 36.88 | 34.74 | 35.26 | 35.26 | -3.26% | 20,879,500 |
Sep 5, 2025 | 35.48 | 36.73 | 34.60 | 36.45 | 36.45 | 4.38% | 20,896,247 |
Sep 4, 2025 | 36.90 | 37.77 | 34.14 | 34.92 | 34.92 | -5.42% | 23,013,031 |
Sep 3, 2025 | 37.90 | 38.10 | 36.63 | 36.92 | 36.92 | -1.49% | 20,750,514 |
Sep 2, 2025 | 41.00 | 41.12 | 36.89 | 37.48 | 37.48 | -8.02% | 35,333,510 |
Sep 1, 2025 | 41.21 | 42.26 | 39.86 | 40.75 | 40.75 | -3.64% | 32,469,800 |
Aug 29, 2025 | 47.13 | 47.60 | 41.74 | 42.29 | 42.29 | -5.79% | 44,532,234 |
Aug 28, 2025 | 42.00 | 44.89 | 40.82 | 44.89 | 44.89 | 10.00% | 42,367,400 |
Aug 27, 2025 | 40.08 | 43.38 | 39.40 | 40.81 | 40.81 | 2.93% | 38,037,700 |
Aug 26, 2025 | 40.86 | 42.50 | 39.30 | 39.65 | 39.65 | -4.89% | 30,181,500 |
Aug 25, 2025 | 44.50 | 44.54 | 40.03 | 41.69 | 41.69 | 2.94% | 48,007,800 |
Aug 22, 2025 | 36.82 | 40.50 | 36.82 | 40.50 | 40.50 | 9.99% | 14,132,300 |
Aug 21, 2025 | 36.06 | 37.50 | 33.91 | 36.82 | 36.82 | 0.05% | 40,456,600 |
Aug 20, 2025 | 34.80 | 38.20 | 34.31 | 36.80 | 36.80 | 2.79% | 46,643,800 |
Aug 19, 2025 | 35.00 | 37.98 | 34.50 | 35.80 | 35.80 | 0.85% | 59,800,300 |
Aug 18, 2025 | 36.15 | 36.15 | 33.80 | 35.50 | 35.50 | 8.03% | 30,919,000 |
Aug 15, 2025 | 30.39 | 32.86 | 30.39 | 32.86 | 32.86 | 10.01% | 20,309,690 |
Aug 14, 2025 | 29.37 | 29.87 | 28.80 | 29.87 | 29.87 | 10.02% | 23,439,890 |
Aug 13, 2025 | 25.07 | 27.15 | 24.71 | 27.15 | 27.15 | 10.01% | 35,291,470 |
Aug 12, 2025 | 25.08 | 25.20 | 24.13 | 24.68 | 24.68 | -1.59% | 24,252,338 |
Aug 11, 2025 | 24.60 | 25.90 | 24.25 | 25.08 | 25.08 | 1.58% | 27,529,410 |
Aug 8, 2025 | 25.15 | 26.00 | 24.65 | 24.69 | 24.69 | -4.63% | 37,935,900 |
Aug 7, 2025 | 26.06 | 28.07 | 25.66 | 25.89 | 25.89 | -3.00% | 54,499,738 |
Aug 6, 2025 | 24.26 | 26.69 | 23.75 | 26.69 | 26.69 | 10.02% | 50,547,500 |
Aug 5, 2025 | 27.00 | 27.36 | 24.26 | 24.26 | 24.26 | -10.01% | 47,230,900 |
Aug 4, 2025 | 25.00 | 27.50 | 24.50 | 26.96 | 26.96 | 4.13% | 56,132,705 |
Aug 1, 2025 | 22.90 | 25.89 | 22.90 | 25.89 | 25.89 | 9.98% | 24,642,600 |
Jul 31, 2025 | 22.40 | 23.54 | 22.23 | 23.54 | 23.54 | 10.00% | 55,348,600 |
Jul 30, 2025 | 23.18 | 23.18 | 21.09 | 21.40 | 21.40 | -7.80% | 35,828,700 |
Jul 29, 2025 | 23.88 | 24.26 | 22.87 | 23.21 | 23.21 | -0.51% | 39,390,005 |
Jul 28, 2025 | 21.31 | 23.33 | 21.00 | 23.33 | 23.33 | 10.00% | 48,864,505 |
Jul 25, 2025 | 20.91 | 21.25 | 20.44 | 21.21 | 21.21 | -0.42% | 21,439,705 |
Jul 24, 2025 | 21.00 | 22.43 | 20.89 | 21.30 | 21.30 | 2.55% | 32,001,000 |
Jul 23, 2025 | 21.46 | 21.53 | 20.70 | 20.77 | 20.77 | -4.46% | 23,031,600 |