Grace Fabric Technology Co.,Ltd. (SHA:603256)
China · Delayed Price · Currency is CNY 148.64
-11.71 (-7.30%)
Jul 28, 2026, 3:00 PM CST
Grace Fabric Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 157.31 | 164.60 | 146.50 | 148.64 | 148.64 | -7.30% | 20,463,740 |
| Jul 27, 2026 | 147.67 | 160.35 | 144.39 | 160.35 | 160.35 | 10.00% | 22,360,403 |
| Jul 24, 2026 | 150.81 | 152.00 | 144.21 | 145.77 | 145.77 | -5.24% | 11,774,348 |
| Jul 23, 2026 | 158.16 | 167.90 | 152.35 | 153.83 | 153.83 | -0.79% | 14,279,911 |
| Jul 22, 2026 | 159.12 | 169.50 | 154.00 | 155.06 | 155.06 | -2.28% | 17,391,713 |
| Jul 21, 2026 | 152.13 | 158.68 | 134.01 | 158.68 | 158.68 | 10.00% | 14,464,088 |
| Jul 20, 2026 | 165.60 | 167.48 | 144.25 | 144.25 | 144.25 | -10.00% | 15,463,242 |
| Jul 17, 2026 | 176.80 | 179.79 | 159.30 | 160.28 | 160.28 | -9.45% | 14,594,403 |
| Jul 16, 2026 | 178.04 | 187.88 | 173.79 | 177.00 | 177.00 | -6.94% | 15,472,820 |
| Jul 15, 2026 | 206.00 | 209.83 | 190.02 | 190.20 | 190.20 | -7.69% | 14,211,780 |
| Jul 14, 2026 | 189.02 | 207.90 | 186.56 | 206.05 | 206.05 | 9.02% | 16,323,030 |
| Jul 13, 2026 | 202.00 | 206.29 | 185.45 | 189.00 | 189.00 | -8.27% | 15,622,745 |
| Jul 10, 2026 | 215.00 | 224.14 | 206.00 | 206.03 | 206.03 | -3.57% | 14,410,828 |
| Jul 9, 2026 | 209.04 | 215.00 | 201.18 | 213.65 | 213.65 | 4.22% | 15,455,413 |
| Jul 8, 2026 | 222.72 | 223.99 | 204.68 | 205.00 | 205.00 | -6.11% | 14,850,300 |
| Jul 7, 2026 | 219.34 | 224.78 | 213.01 | 218.35 | 218.35 | -0.45% | 12,527,600 |
| Jul 6, 2026 | 238.23 | 241.74 | 214.20 | 219.33 | 219.33 | -7.84% | 18,547,752 |
| Jul 3, 2026 | 233.24 | 251.90 | 228.70 | 238.00 | 238.00 | 2.05% | 17,093,270 |
| 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 |