Grace Fabric Technology Co.,Ltd. (SHA:603256)
China flag China · Delayed Price · Currency is CNY
34.87
-0.42 (-1.19%)
Sep 30, 2025, 3:00 PM CST

Grace Fabric Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202535.3335.4934.7934.8734.87-1.19%8,341,992
Sep 29, 202535.0036.0034.0835.2935.290.83%11,719,755
Sep 26, 202536.0237.0034.9835.0035.00-4.50%14,149,483
Sep 25, 202536.2237.9835.7636.6536.651.78%15,623,200
Sep 24, 202537.0237.0835.5936.0136.01-6.47%20,658,287
Sep 23, 202541.5842.0037.6038.5038.50-4.47%25,398,000
Sep 22, 202538.8740.7338.3940.3040.303.57%21,177,200
Sep 19, 202539.3039.6938.1638.9138.91-2.97%24,438,387
Sep 18, 202537.5541.6237.5540.1040.105.97%46,263,026
Sep 17, 202538.6639.1937.5437.8437.84-3.44%19,961,086
Sep 16, 202539.7440.9138.1639.1939.19-2.32%26,332,107
Sep 15, 202538.8440.6637.7740.1240.121.19%32,103,003
Sep 12, 202540.2041.2838.7539.6539.650.61%51,253,781
Sep 11, 202536.9039.4136.9039.4139.419.99%25,008,707
Sep 10, 202534.9536.6734.3835.8335.834.55%29,161,242
Sep 9, 202535.4235.7934.0334.2734.27-2.81%16,221,689
Sep 8, 202536.5036.8834.7435.2635.26-3.26%20,879,500
Sep 5, 202535.4836.7334.6036.4536.454.38%20,896,247
Sep 4, 202536.9037.7734.1434.9234.92-5.42%23,013,031
Sep 3, 202537.9038.1036.6336.9236.92-1.49%20,750,514
Sep 2, 202541.0041.1236.8937.4837.48-8.02%35,333,510
Sep 1, 202541.2142.2639.8640.7540.75-3.64%32,469,800
Aug 29, 202547.1347.6041.7442.2942.29-5.79%44,532,234
Aug 28, 202542.0044.8940.8244.8944.8910.00%42,367,400
Aug 27, 202540.0843.3839.4040.8140.812.93%38,037,700
Aug 26, 202540.8642.5039.3039.6539.65-4.89%30,181,500
Aug 25, 202544.5044.5440.0341.6941.692.94%48,007,800
Aug 22, 202536.8240.5036.8240.5040.509.99%14,132,300
Aug 21, 202536.0637.5033.9136.8236.820.05%40,456,600
Aug 20, 202534.8038.2034.3136.8036.802.79%46,643,800
Aug 19, 202535.0037.9834.5035.8035.800.85%59,800,300
Aug 18, 202536.1536.1533.8035.5035.508.03%30,919,000
Aug 15, 202530.3932.8630.3932.8632.8610.01%20,309,690
Aug 14, 202529.3729.8728.8029.8729.8710.02%23,439,890
Aug 13, 202525.0727.1524.7127.1527.1510.01%35,291,470
Aug 12, 202525.0825.2024.1324.6824.68-1.59%24,252,338
Aug 11, 202524.6025.9024.2525.0825.081.58%27,529,410
Aug 8, 202525.1526.0024.6524.6924.69-4.63%37,935,900
Aug 7, 202526.0628.0725.6625.8925.89-3.00%54,499,738
Aug 6, 202524.2626.6923.7526.6926.6910.02%50,547,500
Aug 5, 202527.0027.3624.2624.2624.26-10.01%47,230,900
Aug 4, 202525.0027.5024.5026.9626.964.13%56,132,705
Aug 1, 202522.9025.8922.9025.8925.899.98%24,642,600
Jul 31, 202522.4023.5422.2323.5423.5410.00%55,348,600
Jul 30, 202523.1823.1821.0921.4021.40-7.80%35,828,700
Jul 29, 202523.8824.2622.8723.2123.21-0.51%39,390,005
Jul 28, 202521.3123.3321.0023.3323.3310.00%48,864,505
Jul 25, 202520.9121.2520.4421.2121.21-0.42%21,439,705
Jul 24, 202521.0022.4320.8921.3021.302.55%32,001,000
Jul 23, 202521.4621.5320.7020.7720.77-4.46%23,031,600