Grace Fabric Technology Co.,Ltd. (SHA:603256)
China · Delayed Price · Currency is CNY 140.41
+3.01 (2.19%)
Aug 21, 2026, 3:00 PM CST
Grace Fabric Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 137.42 | 143.03 | 134.31 | 140.41 | 140.41 | 2.19% | 14,590,957 |
| Aug 20, 2026 | 141.50 | 142.00 | 135.01 | 137.40 | 137.40 | -2.90% | 18,389,460 |
| Aug 19, 2026 | 150.00 | 152.50 | 141.50 | 141.50 | 141.50 | -10.00% | 18,424,730 |
| Aug 18, 2026 | 162.50 | 164.51 | 153.77 | 157.22 | 157.22 | -2.31% | 19,590,120 |
| Aug 17, 2026 | 156.50 | 162.23 | 154.19 | 160.93 | 160.93 | 4.38% | 23,298,886 |
| Aug 14, 2026 | 151.00 | 156.50 | 145.50 | 154.18 | 154.18 | 1.65% | 23,395,580 |
| Aug 13, 2026 | 156.88 | 160.90 | 151.30 | 151.68 | 151.68 | -1.82% | 21,728,422 |
| Aug 12, 2026 | 152.79 | 156.55 | 149.79 | 154.49 | 154.49 | 1.09% | 19,203,820 |
| Aug 11, 2026 | 151.01 | 158.97 | 149.03 | 152.82 | 152.82 | -3.00% | 21,386,400 |
| Aug 10, 2026 | 161.50 | 165.58 | 149.70 | 157.54 | 157.54 | -0.79% | 32,347,953 |
| Aug 7, 2026 | 149.36 | 163.61 | 146.20 | 158.80 | 158.80 | 6.76% | 38,787,160 |
| Aug 6, 2026 | 138.00 | 150.98 | 137.02 | 148.74 | 148.74 | 7.70% | 31,655,089 |
| Aug 5, 2026 | 123.18 | 138.11 | 122.36 | 138.11 | 138.11 | 10.00% | 21,627,428 |
| Aug 4, 2026 | 118.00 | 126.85 | 112.60 | 125.55 | 125.55 | 8.87% | 27,947,410 |
| Aug 3, 2026 | 124.84 | 127.00 | 115.32 | 115.32 | 115.32 | -10.00% | 24,818,598 |
| Jul 31, 2026 | 137.50 | 137.68 | 127.52 | 128.13 | 128.13 | 2.37% | 25,400,614 |
| Jul 30, 2026 | 134.11 | 138.99 | 125.16 | 125.16 | 125.16 | -10.00% | 22,360,210 |
| Jul 29, 2026 | 148.63 | 154.99 | 133.97 | 139.07 | 139.07 | -6.44% | 25,638,007 |
| 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 |