GrandiT Co., Ltd. (SHA:688549)
China · Delayed Price · Currency is CNY 10.74
-0.26 (-2.36%)
At close: Feb 27, 2026
GrandiT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 9.85 | 10.21 | 9.81 | 10.02 | 10.02 | 2.56% | 43,701,930 |
| Jan 13, 2026 | 10.18 | 10.19 | 9.75 | 9.77 | 9.77 | -3.36% | 31,317,310 |
| Jan 12, 2026 | 10.05 | 10.14 | 9.94 | 10.11 | 10.11 | 1.00% | 36,963,639 |
| Jan 9, 2026 | 9.91 | 10.05 | 9.89 | 10.01 | 10.01 | 0.30% | 29,750,000 |
| Jan 8, 2026 | 9.99 | 10.39 | 9.92 | 9.98 | 9.98 | -0.50% | 45,504,570 |
| Jan 7, 2026 | 9.65 | 10.33 | 9.65 | 10.03 | 10.03 | 5.36% | 62,220,070 |
| Jan 6, 2026 | 9.35 | 9.58 | 9.31 | 9.52 | 9.52 | 1.82% | 22,125,080 |
| Jan 5, 2026 | 9.18 | 9.35 | 9.18 | 9.35 | 9.35 | 2.52% | 18,649,290 |
| Dec 31, 2025 | 9.22 | 9.25 | 9.05 | 9.12 | 9.12 | -0.55% | 12,392,370 |
| Dec 30, 2025 | 9.18 | 9.28 | 9.16 | 9.17 | 9.17 | -0.65% | 11,261,550 |
| Dec 29, 2025 | 9.31 | 9.33 | 9.21 | 9.23 | 9.23 | -0.65% | 12,624,240 |
| Dec 26, 2025 | 9.29 | 9.42 | 9.25 | 9.29 | 9.29 | -0.75% | 13,326,830 |
| Dec 25, 2025 | 9.33 | 9.41 | 9.28 | 9.36 | 9.36 | - | 13,521,180 |
| Dec 24, 2025 | 9.24 | 9.40 | 9.21 | 9.36 | 9.36 | 1.74% | 20,463,850 |
| Dec 23, 2025 | 9.16 | 9.34 | 9.09 | 9.20 | 9.20 | 0.44% | 18,392,310 |
| Dec 22, 2025 | 8.91 | 9.24 | 8.91 | 9.16 | 9.16 | 2.92% | 21,014,910 |
| Dec 19, 2025 | 8.94 | 9.00 | 8.88 | 8.90 | 8.90 | 0.11% | 13,951,381 |
| Dec 18, 2025 | 8.80 | 9.05 | 8.75 | 8.89 | 8.89 | 0.34% | 12,917,110 |
| Dec 17, 2025 | 8.86 | 8.92 | 8.61 | 8.86 | 8.86 | 0.34% | 17,398,580 |
| Dec 16, 2025 | 8.97 | 9.00 | 8.72 | 8.83 | 8.83 | -1.89% | 15,470,040 |
| Dec 15, 2025 | 8.99 | 9.19 | 8.92 | 9.00 | 9.00 | -0.55% | 16,548,940 |
| Dec 12, 2025 | 8.90 | 9.08 | 8.73 | 9.05 | 9.05 | 1.80% | 30,764,890 |
| Dec 11, 2025 | 9.11 | 9.15 | 8.88 | 8.89 | 8.89 | -2.41% | 18,647,783 |
| Dec 10, 2025 | 9.14 | 9.19 | 9.03 | 9.11 | 9.11 | -0.44% | 12,067,990 |