GRINM Semiconductor Materials Co., Ltd. (SHA:688432)
China · Delayed Price · Currency is CNY 12.48
-0.28 (-2.19%)
Last updated: Aug 29, 2025, 11:30 AM CST
SHA:688432 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.78 | 12.78 | 12.38 | 12.48 | - | -2.19% | 7,843,194 |
| Aug 28, 2025 | 12.34 | 12.79 | 12.28 | 12.76 | - | 3.40% | 17,560,933 |
| Aug 27, 2025 | 12.62 | 12.87 | 12.34 | 12.34 | - | -1.91% | 14,156,797 |
| Aug 26, 2025 | 12.64 | 12.72 | 12.52 | 12.58 | - | -0.71% | 10,158,207 |
| Aug 25, 2025 | 12.98 | 12.98 | 12.50 | 12.67 | - | -0.47% | 19,663,113 |
| Aug 22, 2025 | 12.32 | 12.74 | 12.29 | 12.73 | - | 3.08% | 17,045,379 |
| Aug 21, 2025 | 12.50 | 12.57 | 12.25 | 12.35 | - | -0.80% | 10,479,793 |
| Aug 20, 2025 | 12.30 | 12.45 | 12.06 | 12.45 | - | 1.38% | 11,138,062 |
| Aug 19, 2025 | 12.49 | 12.49 | 12.25 | 12.28 | - | -1.21% | 10,356,484 |
| Aug 18, 2025 | 12.23 | 12.50 | 12.14 | 12.43 | - | 2.14% | 15,280,968 |
| Aug 15, 2025 | 11.97 | 12.24 | 11.96 | 12.17 | - | 2.44% | 11,399,930 |
| Aug 14, 2025 | 12.31 | 12.33 | 11.84 | 11.88 | - | -4.27% | 15,159,592 |
| Aug 13, 2025 | 12.05 | 12.49 | 12.00 | 12.41 | - | 3.16% | 16,022,988 |
| Aug 12, 2025 | 11.79 | 12.15 | 11.73 | 12.03 | - | 1.78% | 10,401,013 |
| Aug 11, 2025 | 11.67 | 11.89 | 11.67 | 11.82 | - | 1.20% | 6,042,093 |
| Aug 8, 2025 | 11.82 | 11.85 | 11.67 | 11.68 | - | -1.52% | 5,374,808 |
| Aug 7, 2025 | 11.82 | 11.96 | 11.74 | 11.86 | - | 0.34% | 7,627,223 |
| Aug 6, 2025 | 11.74 | 11.85 | 11.65 | 11.82 | - | 1.03% | 6,613,663 |
| Aug 5, 2025 | 11.70 | 11.72 | 11.62 | 11.70 | - | 0.43% | 4,936,619 |
| Aug 4, 2025 | 11.53 | 11.65 | 11.45 | 11.65 | - | 1.04% | 4,859,958 |
| Aug 1, 2025 | 11.50 | 11.61 | 11.45 | 11.53 | - | 0.17% | 5,272,405 |
| Jul 31, 2025 | 11.69 | 11.78 | 11.46 | 11.51 | - | -1.62% | 6,350,030 |
| Jul 30, 2025 | 11.75 | 11.85 | 11.60 | 11.70 | - | -0.26% | 7,487,297 |
| Jul 29, 2025 | 11.57 | 11.76 | 11.57 | 11.73 | - | 1.03% | 6,207,555 |
| Jul 28, 2025 | 11.70 | 11.79 | 11.60 | 11.61 | - | -0.60% | 4,682,697 |
| Jul 25, 2025 | 11.51 | 11.73 | 11.49 | 11.68 | - | 1.39% | 6,742,338 |
| Jul 24, 2025 | 11.37 | 11.53 | 11.37 | 11.52 | - | 1.23% | 5,630,013 |
| Jul 23, 2025 | 11.55 | 11.58 | 11.35 | 11.38 | - | -1.04% | 5,752,201 |
| Jul 22, 2025 | 11.56 | 11.60 | 11.43 | 11.50 | - | -0.17% | 5,193,070 |
| Jul 21, 2025 | 11.43 | 11.56 | 11.38 | 11.52 | - | 1.23% | 4,931,676 |
| Jul 18, 2025 | 11.38 | 11.44 | 11.31 | 11.38 | - | 0.18% | 4,007,041 |
| Jul 17, 2025 | 11.39 | 11.40 | 11.28 | 11.36 | - | 0.26% | 3,883,352 |
| Jul 16, 2025 | 11.33 | 11.44 | 11.25 | 11.33 | - | 0.44% | 3,376,744 |
| Jul 15, 2025 | 11.38 | 11.45 | 11.19 | 11.28 | - | -0.70% | 4,693,926 |
| Jul 14, 2025 | 11.42 | 11.48 | 11.32 | 11.36 | - | -0.79% | 4,769,233 |
| Jul 11, 2025 | 11.43 | 11.52 | 11.28 | 11.45 | - | -0.09% | 8,247,066 |
| Jul 10, 2025 | 11.18 | 11.89 | 11.15 | 11.46 | - | 2.60% | 13,057,910 |
| Jul 9, 2025 | 11.26 | 11.27 | 11.14 | 11.17 | - | -0.80% | 3,093,376 |
| Jul 8, 2025 | 10.99 | 11.31 | 10.98 | 11.26 | - | 2.55% | 5,761,239 |
| Jul 7, 2025 | 10.90 | 11.02 | 10.90 | 10.98 | - | 0.64% | 2,385,457 |
| Jul 4, 2025 | 10.95 | 11.08 | 10.90 | 10.91 | - | -0.64% | 3,616,567 |
| Jul 3, 2025 | 11.08 | 11.11 | 10.96 | 10.98 | - | -0.81% | 3,013,882 |
| Jul 2, 2025 | 11.09 | 11.14 | 10.95 | 11.07 | - | -0.45% | 4,214,391 |
| Jul 1, 2025 | 11.10 | 11.16 | 11.00 | 11.12 | - | 0.72% | 5,190,536 |
| Jun 30, 2025 | 10.95 | 11.08 | 10.94 | 11.04 | - | 0.91% | 4,691,561 |
| Jun 27, 2025 | 10.86 | 11.00 | 10.86 | 10.94 | - | 0.64% | 4,343,133 |
| Jun 26, 2025 | 11.03 | 11.03 | 10.83 | 10.87 | - | -0.82% | 4,798,521 |
| Jun 25, 2025 | 10.79 | 11.00 | 10.72 | 10.96 | - | 1.48% | 5,694,180 |
| Jun 24, 2025 | 10.69 | 10.82 | 10.59 | 10.80 | - | 1.69% | 4,154,190 |
| Jun 23, 2025 | 10.42 | 10.66 | 10.42 | 10.62 | - | 1.34% | 3,450,256 |