GRIPM Advanced Materials Co., Ltd. (SHA:688456)
China · Delayed Price · Currency is CNY 54.75
+1.34 (2.51%)
Oct 23, 2026, 3:00 PM CST
GRIPM Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.00 | 55.48 | 48.94 | 54.75 | 54.75 | 2.51% | 5,316,019 |
| Oct 22, 2026 | 57.34 | 57.35 | 53.34 | 53.41 | 53.41 | -5.02% | 3,502,282 |
| Oct 21, 2026 | 57.00 | 57.97 | 55.92 | 56.23 | 56.23 | 0.05% | 2,669,759 |
| Oct 20, 2026 | 54.00 | 57.47 | 53.33 | 56.20 | 56.20 | 3.02% | 3,550,083 |
| Oct 19, 2026 | 54.95 | 55.48 | 52.25 | 54.55 | 54.55 | -1.71% | 3,689,552 |
| Oct 16, 2026 | 56.99 | 57.85 | 55.10 | 55.50 | 55.50 | -0.89% | 3,405,147 |
| Oct 15, 2026 | 57.00 | 57.50 | 55.00 | 56.00 | 56.00 | -4.60% | 4,249,269 |
| Oct 14, 2026 | 60.38 | 60.91 | 58.58 | 58.70 | 58.70 | -2.96% | 2,905,607 |
| Oct 13, 2026 | 58.83 | 61.41 | 56.70 | 60.49 | 60.49 | 0.20% | 4,046,723 |
| Oct 12, 2026 | 63.45 | 63.55 | 60.20 | 60.37 | 60.37 | -4.13% | 3,128,904 |
| Oct 9, 2026 | 64.00 | 64.40 | 59.20 | 62.97 | 62.97 | -2.51% | 5,377,108 |
| Oct 8, 2026 | 67.99 | 68.59 | 63.75 | 64.59 | 64.59 | -3.86% | 4,027,422 |
| Sep 30, 2026 | 70.50 | 70.89 | 67.11 | 67.18 | 67.18 | -3.97% | 3,779,957 |
| Sep 29, 2026 | 70.06 | 70.61 | 69.02 | 69.96 | 69.96 | -0.33% | 3,320,614 |
| Sep 28, 2026 | 75.00 | 75.34 | 69.34 | 70.19 | 70.19 | -6.56% | 5,206,187 |
| Sep 24, 2026 | 77.29 | 78.35 | 75.02 | 75.12 | 75.12 | -4.18% | 5,145,216 |
| Sep 23, 2026 | 76.28 | 79.26 | 75.76 | 78.40 | 78.40 | 2.78% | 7,353,363 |
| Sep 22, 2026 | 78.16 | 79.59 | 75.80 | 76.28 | 76.28 | -1.31% | 6,802,576 |
| Sep 21, 2026 | 77.01 | 78.90 | 76.33 | 77.29 | 77.29 | 1.23% | 6,709,105 |
| Sep 18, 2026 | 75.30 | 77.30 | 74.23 | 76.35 | 76.35 | 2.87% | 6,997,592 |
| Sep 17, 2026 | 76.00 | 77.74 | 73.40 | 74.22 | 74.22 | -2.79% | 6,841,214 |
| Sep 16, 2026 | 72.50 | 77.53 | 71.92 | 76.35 | 76.35 | 5.38% | 8,316,062 |
| Sep 15, 2026 | 72.72 | 74.20 | 72.11 | 72.45 | 72.45 | -0.51% | 4,071,749 |
| Sep 14, 2026 | 69.99 | 73.60 | 68.10 | 72.82 | 72.82 | 3.26% | 4,837,021 |
| Sep 11, 2026 | 70.00 | 70.87 | 66.70 | 70.52 | 70.52 | -1.27% | 4,712,133 |
| Sep 10, 2026 | 72.03 | 73.20 | 71.00 | 71.43 | 71.43 | -1.18% | 3,343,223 |
| Sep 9, 2026 | 72.58 | 75.00 | 71.90 | 72.28 | 72.28 | -0.18% | 4,090,116 |
| Sep 8, 2026 | 75.00 | 75.10 | 72.14 | 72.41 | 72.41 | -2.83% | 4,337,248 |
| Sep 7, 2026 | 72.38 | 75.22 | 71.38 | 74.52 | 74.52 | 4.91% | 5,568,278 |
| Sep 4, 2026 | 74.40 | 76.15 | 70.34 | 71.03 | 71.03 | -3.41% | 5,442,256 |
| Sep 3, 2026 | 74.29 | 74.93 | 71.90 | 73.54 | 73.54 | -0.01% | 4,467,238 |
| Sep 2, 2026 | 73.96 | 74.54 | 72.98 | 73.55 | 73.55 | -1.91% | 4,928,227 |
| Sep 1, 2026 | 80.49 | 80.99 | 74.28 | 74.98 | 74.98 | -8.12% | 8,656,506 |
| Aug 31, 2026 | 78.10 | 82.20 | 78.04 | 81.61 | 81.61 | -0.55% | 6,519,654 |
| Aug 28, 2026 | 84.00 | 86.19 | 81.81 | 82.06 | 82.06 | -1.29% | 7,155,739 |
| Aug 27, 2026 | 77.99 | 83.99 | 77.02 | 83.13 | 83.13 | 6.91% | 8,323,863 |
| Aug 26, 2026 | 80.01 | 80.34 | 76.34 | 77.76 | 77.76 | -2.05% | 5,326,095 |
| Aug 25, 2026 | 78.38 | 80.38 | 75.03 | 79.39 | 79.39 | -1.72% | 5,575,902 |
| Aug 24, 2026 | 82.75 | 83.87 | 77.83 | 80.78 | 80.78 | -2.56% | 5,730,072 |
| Aug 21, 2026 | 81.44 | 84.36 | 79.70 | 82.90 | 82.90 | 1.22% | 5,001,600 |
| Aug 20, 2026 | 84.29 | 84.94 | 80.44 | 81.90 | 81.90 | -0.35% | 7,945,503 |
| Aug 19, 2026 | 88.70 | 90.37 | 81.55 | 82.19 | 82.19 | -10.96% | 11,714,674 |
| Aug 18, 2026 | 92.00 | 95.68 | 91.06 | 92.31 | 92.31 | -1.06% | 10,181,505 |
| Aug 17, 2026 | 87.00 | 98.00 | 86.00 | 93.30 | 93.30 | 7.82% | 14,109,644 |
| Aug 14, 2026 | 83.73 | 86.53 | 82.62 | 86.53 | 86.53 | 5.27% | 6,368,676 |
| Aug 13, 2026 | 85.55 | 87.40 | 82.15 | 82.20 | 82.20 | -2.61% | 6,009,472 |
| Aug 12, 2026 | 83.80 | 85.57 | 82.70 | 84.40 | 84.40 | 1.63% | 5,251,450 |
| Aug 11, 2026 | 83.35 | 85.49 | 81.30 | 83.05 | 83.05 | -1.35% | 6,348,889 |
| Aug 10, 2026 | 86.56 | 88.20 | 81.76 | 84.19 | 84.19 | -1.99% | 8,963,632 |
| Aug 7, 2026 | 82.00 | 88.00 | 81.40 | 85.90 | 85.90 | 3.51% | 11,911,979 |