Grace Fabric Technology Co.,Ltd. (SHA:603256)
China · Delayed Price · Currency is CNY 238.00
+4.77 (2.05%)
Jul 3, 2026, 3:00 PM CST
Grace Fabric Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 233.24 | 245.10 | 228.70 | 244.50 | - | 4.83% | 9,123,943 |
| Jul 2, 2026 | 244.90 | 253.20 | 233.00 | 233.23 | 233.23 | -8.88% | 16,070,636 |
| Jul 1, 2026 | 268.55 | 269.90 | 249.40 | 255.97 | 255.97 | -3.53% | 13,981,662 |
| Jun 30, 2026 | 256.02 | 280.00 | 256.02 | 265.33 | 265.33 | -0.74% | 15,954,994 |
| Jun 29, 2026 | 287.00 | 287.00 | 267.30 | 267.30 | 267.30 | -10.00% | 14,173,680 |
| Jun 26, 2026 | 275.39 | 304.00 | 275.39 | 297.00 | 297.00 | 7.31% | 17,165,143 |
| Jun 25, 2026 | 267.99 | 287.59 | 262.00 | 276.76 | 276.76 | 3.28% | 14,907,385 |
| Jun 24, 2026 | 243.01 | 272.00 | 243.01 | 267.98 | 267.98 | 8.10% | 15,144,880 |
| Jun 23, 2026 | 260.36 | 260.36 | 242.42 | 247.90 | 247.90 | -5.75% | 13,457,701 |
| Jun 22, 2026 | 257.75 | 274.07 | 251.18 | 263.01 | 263.01 | 2.02% | 17,939,321 |
| Jun 18, 2026 | 244.70 | 264.30 | 244.70 | 257.80 | 257.80 | -0.42% | 18,769,270 |
| Jun 17, 2026 | 256.00 | 276.00 | 253.00 | 258.90 | 258.90 | 2.92% | 22,612,970 |
| Jun 16, 2026 | 237.02 | 251.55 | 234.66 | 251.55 | 251.55 | 10.00% | 13,205,650 |
| Jun 15, 2026 | 212.05 | 228.68 | 203.55 | 228.68 | 228.68 | 10.00% | 16,699,918 |
| Jun 12, 2026 | 216.00 | 225.01 | 207.89 | 207.89 | 207.89 | -1.47% | 18,291,056 |
| Jun 11, 2026 | 196.80 | 215.00 | 193.77 | 211.00 | 211.00 | 6.65% | 19,209,443 |
| Jun 10, 2026 | 201.21 | 203.33 | 188.00 | 197.85 | 197.85 | -4.58% | 21,733,070 |
| Jun 9, 2026 | 197.02 | 207.34 | 192.00 | 207.34 | 207.34 | 10.00% | 15,655,500 |
| Jun 8, 2026 | 186.60 | 195.00 | 182.30 | 188.56 | 188.49 | -3.83% | 17,500,727 |
| Jun 5, 2026 | 192.00 | 210.49 | 190.10 | 196.06 | 195.99 | 0.54% | 17,362,460 |
| Jun 4, 2026 | 194.00 | 198.61 | 192.59 | 195.01 | 194.94 | -1.20% | 14,499,150 |
| Jun 3, 2026 | 195.00 | 207.67 | 190.05 | 197.37 | 197.30 | -0.72% | 24,147,650 |
| Jun 2, 2026 | 163.75 | 200.13 | 163.75 | 198.80 | 198.73 | 9.27% | 29,271,280 |
| Jun 1, 2026 | 181.94 | 191.10 | 181.94 | 181.94 | 181.87 | -10.00% | 6,038,400 |
| May 29, 2026 | 208.00 | 208.00 | 194.92 | 202.15 | 202.08 | 2.14% | 21,982,180 |
| May 28, 2026 | 181.00 | 197.91 | 181.00 | 197.91 | 197.84 | 10.00% | 16,261,990 |
| May 27, 2026 | 183.50 | 189.02 | 178.60 | 179.92 | 179.86 | -2.16% | 21,282,850 |
| May 26, 2026 | 175.31 | 190.87 | 171.50 | 183.90 | 183.83 | 4.90% | 23,787,780 |
| May 25, 2026 | 167.49 | 175.31 | 164.50 | 175.31 | 175.25 | 10.00% | 20,441,500 |
| May 22, 2026 | 148.00 | 159.37 | 147.99 | 159.37 | 159.31 | 10.00% | 19,429,890 |
| May 21, 2026 | 148.00 | 155.99 | 141.50 | 144.88 | 144.83 | -0.08% | 28,796,900 |
| May 20, 2026 | 135.84 | 147.01 | 134.00 | 145.00 | 144.95 | 5.68% | 24,948,100 |
| May 19, 2026 | 131.48 | 137.98 | 127.89 | 137.21 | 137.16 | 4.36% | 22,385,850 |
| May 18, 2026 | 134.10 | 134.90 | 130.00 | 131.48 | 131.43 | -1.95% | 18,255,880 |
| May 15, 2026 | 141.62 | 142.60 | 132.00 | 134.10 | 134.05 | -5.45% | 22,101,880 |
| May 14, 2026 | 146.00 | 147.80 | 140.12 | 141.83 | 141.78 | -3.00% | 17,622,490 |
| May 13, 2026 | 143.50 | 147.64 | 140.20 | 146.22 | 146.17 | -1.41% | 20,861,610 |
| May 12, 2026 | 147.00 | 151.00 | 143.55 | 148.31 | 148.26 | -1.11% | 20,995,890 |
| May 11, 2026 | 147.93 | 153.20 | 140.79 | 149.98 | 149.93 | 0.75% | 28,199,400 |
| May 8, 2026 | 144.98 | 151.08 | 138.68 | 148.87 | 148.82 | 3.30% | 23,775,980 |
| May 7, 2026 | 135.00 | 144.11 | 135.00 | 144.11 | 144.06 | 10.00% | 22,106,040 |
| May 6, 2026 | 122.50 | 131.01 | 122.26 | 131.01 | 130.96 | 10.00% | 13,111,900 |
| Apr 30, 2026 | 125.00 | 125.50 | 111.16 | 119.10 | 119.06 | -1.26% | 37,501,030 |
| Apr 29, 2026 | 108.52 | 120.62 | 108.52 | 120.62 | 120.58 | 10.00% | 15,640,220 |
| Apr 28, 2026 | 107.00 | 113.42 | 104.20 | 109.65 | 109.61 | 3.04% | 26,228,510 |
| Apr 27, 2026 | 108.54 | 111.77 | 105.55 | 106.41 | 106.37 | -0.55% | 22,187,300 |
| Apr 24, 2026 | 103.72 | 110.00 | 103.57 | 107.00 | 106.96 | 1.05% | 25,388,420 |
| Apr 23, 2026 | 112.00 | 113.56 | 104.90 | 105.89 | 105.85 | -1.36% | 27,756,900 |
| Apr 22, 2026 | 106.60 | 109.90 | 101.00 | 107.35 | 107.31 | 0.87% | 24,787,450 |
| Apr 21, 2026 | 105.00 | 108.00 | 102.86 | 106.42 | 106.38 | 2.37% | 24,890,620 |