GrandiT Co., Ltd. (SHA:688549)
China · Delayed Price · Currency is CNY 8.43
-0.39 (-4.42%)
Apr 2, 2026, 4:00 PM EDT
GrandiT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.79 | 8.79 | 8.35 | 8.43 | 8.43 | -4.42% | 20,608,490 |
| Apr 1, 2026 | 8.81 | 8.91 | 8.71 | 8.82 | 8.82 | 3.04% | 17,244,440 |
| Mar 31, 2026 | 8.79 | 8.83 | 8.55 | 8.56 | 8.56 | -2.95% | 17,319,260 |
| Mar 30, 2026 | 8.76 | 8.84 | 8.60 | 8.82 | 8.82 | -0.90% | 17,072,020 |
| Mar 27, 2026 | 8.58 | 9.03 | 8.52 | 8.90 | 8.90 | 1.83% | 15,453,646 |
| Mar 26, 2026 | 8.95 | 9.08 | 8.70 | 8.74 | 8.74 | -3.00% | 17,189,480 |
| Mar 25, 2026 | 8.78 | 9.12 | 8.75 | 9.01 | 9.01 | 3.21% | 21,820,010 |
| Mar 24, 2026 | 8.94 | 8.95 | 8.45 | 8.73 | 8.73 | 0.23% | 25,688,247 |
| Mar 23, 2026 | 8.93 | 9.22 | 8.61 | 8.71 | 8.71 | -4.50% | 29,327,493 |
| Mar 20, 2026 | 9.53 | 9.56 | 9.10 | 9.12 | 9.12 | -4.00% | 21,223,820 |
| Mar 19, 2026 | 9.63 | 9.67 | 9.40 | 9.50 | 9.50 | -3.46% | 24,364,310 |
| Mar 18, 2026 | 9.57 | 9.87 | 9.51 | 9.84 | 9.84 | 4.02% | 24,941,350 |
| Mar 17, 2026 | 9.95 | 9.96 | 9.43 | 9.46 | 9.46 | -4.92% | 21,992,130 |
| Mar 16, 2026 | 9.77 | 9.95 | 9.53 | 9.95 | 9.95 | 1.95% | 22,378,970 |
| Mar 13, 2026 | 9.83 | 10.07 | 9.74 | 9.76 | 9.76 | -1.41% | 19,110,780 |
| Mar 12, 2026 | 10.00 | 10.15 | 9.82 | 9.90 | 9.90 | -1.10% | 19,624,220 |
| Mar 11, 2026 | 10.00 | 10.32 | 9.97 | 10.01 | 10.01 | 0.30% | 24,265,840 |
| Mar 10, 2026 | 10.06 | 10.13 | 9.87 | 9.98 | 9.98 | 1.84% | 22,255,820 |
| Mar 9, 2026 | 9.78 | 9.88 | 9.33 | 9.80 | 9.80 | -1.80% | 30,816,680 |
| Mar 6, 2026 | 10.05 | 10.18 | 9.88 | 9.98 | 9.98 | -1.09% | 25,150,121 |
| Mar 5, 2026 | 9.96 | 10.52 | 9.90 | 10.09 | 10.09 | 3.38% | 37,086,140 |
| Mar 4, 2026 | 9.80 | 10.05 | 9.70 | 9.76 | 9.76 | -1.31% | 25,781,960 |
| Mar 3, 2026 | 10.55 | 10.59 | 9.85 | 9.89 | 9.89 | -5.90% | 35,754,380 |
| Mar 2, 2026 | 10.45 | 10.95 | 10.42 | 10.51 | 10.51 | -2.14% | 32,058,520 |
| Feb 27, 2026 | 10.80 | 10.93 | 10.65 | 10.74 | 10.74 | -2.36% | 44,574,370 |
| Feb 26, 2026 | 10.60 | 11.06 | 10.44 | 11.00 | 11.00 | 3.29% | 62,277,150 |
| Feb 25, 2026 | 9.65 | 10.80 | 9.59 | 10.65 | 10.65 | 10.36% | 71,211,060 |
| Feb 24, 2026 | 9.90 | 9.98 | 9.60 | 9.65 | 9.65 | 0.73% | 27,288,050 |
| Feb 13, 2026 | 9.16 | 9.97 | 9.12 | 9.58 | 9.58 | 4.13% | 40,109,550 |
| Feb 12, 2026 | 9.15 | 9.24 | 9.06 | 9.20 | 9.20 | 1.10% | 15,872,030 |
| Feb 11, 2026 | 9.11 | 9.18 | 9.05 | 9.10 | 9.10 | -0.11% | 10,415,690 |
| Feb 10, 2026 | 9.16 | 9.20 | 9.10 | 9.11 | 9.11 | -0.44% | 10,793,860 |
| Feb 9, 2026 | 9.06 | 9.17 | 9.05 | 9.15 | 9.15 | 2.81% | 15,683,210 |
| Feb 6, 2026 | 8.88 | 9.06 | 8.84 | 8.90 | 8.90 | -0.67% | 16,260,830 |
| Feb 5, 2026 | 9.03 | 9.10 | 8.88 | 8.96 | 8.96 | -1.75% | 19,205,180 |
| Feb 4, 2026 | 9.17 | 9.20 | 8.97 | 9.12 | 9.12 | -1.30% | 22,013,030 |
| Feb 3, 2026 | 9.34 | 9.38 | 9.16 | 9.24 | 9.24 | 1.20% | 24,172,820 |
| Feb 2, 2026 | 9.90 | 9.90 | 9.11 | 9.13 | 9.13 | -10.58% | 43,893,950 |
| Jan 30, 2026 | 10.30 | 10.44 | 9.96 | 10.21 | 10.21 | -1.26% | 21,419,990 |
| Jan 29, 2026 | 10.56 | 10.66 | 10.26 | 10.34 | 10.34 | -2.45% | 24,937,950 |
| Jan 28, 2026 | 10.53 | 10.77 | 10.42 | 10.60 | 10.60 | 0.76% | 32,689,050 |
| Jan 27, 2026 | 10.29 | 10.58 | 9.96 | 10.52 | 10.52 | 1.64% | 34,547,530 |
| Jan 26, 2026 | 10.72 | 10.74 | 10.28 | 10.35 | 10.35 | -3.90% | 35,535,320 |
| Jan 23, 2026 | 10.64 | 10.77 | 10.53 | 10.77 | 10.77 | 0.75% | 33,155,360 |
| Jan 22, 2026 | 10.99 | 11.18 | 10.64 | 10.69 | 10.69 | -1.75% | 38,584,664 |
| Jan 21, 2026 | 10.60 | 11.05 | 10.49 | 10.88 | 10.88 | 1.68% | 48,540,440 |
| Jan 20, 2026 | 10.62 | 10.72 | 10.46 | 10.70 | 10.70 | 0.09% | 36,073,820 |
| Jan 19, 2026 | 10.52 | 10.88 | 10.45 | 10.69 | 10.69 | 1.23% | 43,248,600 |
| Jan 16, 2026 | 10.45 | 10.74 | 10.23 | 10.56 | 10.56 | 2.42% | 56,457,031 |
| Jan 15, 2026 | 9.94 | 10.35 | 9.90 | 10.31 | 10.31 | 2.89% | 45,289,230 |