Grinm Advanced Materials Co., Ltd. Class A 600206
SSE · China · Non-Energy Minerals
CNY 46.62-3.08 (-6.20%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 46.62 | -6.20% | CNY 49.05 | CNY 49.34 | CNY 46.42 | 60.40M |
| 2026-09-29 | CNY 49.70 | -3.74% | CNY 49.91 | CNY 51.51 | CNY 46.47 | 87.43M |
| 2026-09-28 | CNY 51.63 | +3.65% | CNY 50.61 | CNY 52.64 | CNY 50.60 | 109.32M |
| 2026-09-24 | CNY 49.81 | -3.24% | CNY 50.81 | CNY 51.27 | CNY 49.78 |
| 47.85M |
| 2026-09-23 | CNY 51.48 | +3.06% | CNY 49.36 | CNY 51.80 | CNY 49.36 | 73.06M |
| 2026-09-22 | CNY 49.95 | -2.67% | CNY 52.41 | CNY 52.63 | CNY 49.87 | 82.02M |
| 2026-09-21 | CNY 51.32 | -0.54% | CNY 51.60 | CNY 52.04 | CNY 50.98 | 74.77M |
| 2026-09-18 | CNY 51.60 | +2.08% | CNY 51.66 | CNY 51.90 | CNY 49.58 | 110.56M |
| 2026-09-17 | CNY 50.55 | -2.09% | CNY 53.00 | CNY 54.25 | CNY 50.17 | 136.14M |
| 2026-09-16 | CNY 51.63 | +9.99% | CNY 47.31 | CNY 51.63 | CNY 46.75 | 75.91M |
| 2026-09-15 | CNY 46.94 | -0.66% | CNY 46.60 | CNY 47.94 | CNY 46.34 | 62.05M |
| 2026-09-14 | CNY 47.25 | +3.73% | CNY 44.20 | CNY 47.78 | CNY 43.68 | 76.84M |
| 2026-09-11 | CNY 45.55 | -2.65% | CNY 45.39 | CNY 45.84 | CNY 43.40 | 73.61M |
| 2026-09-10 | CNY 46.79 | +0.80% | CNY 46.36 | CNY 48.16 | CNY 45.23 | 71.33M |
| 2026-09-09 | CNY 46.42 | -0.92% | CNY 47.79 | CNY 49.16 | CNY 46.01 | 76.59M |
| 2026-09-08 | CNY 46.85 | +0.43% | CNY 46.67 | CNY 48.93 | CNY 46.26 | 81.80M |
| 2026-09-07 | CNY 46.65 | +3.16% | CNY 45.82 | CNY 46.99 | CNY 45.30 | 57.36M |
| 2026-09-04 | CNY 45.22 | -4.30% | CNY 48.01 | CNY 48.28 | CNY 44.92 | 57.83M |
| 2026-09-03 | CNY 47.25 | -2.09% | CNY 49.00 | CNY 49.13 | CNY 46.68 | 54.73M |
| 2026-09-02 | CNY 48.26 | -1.25% | CNY 47.65 | CNY 49.12 | CNY 47.17 | 48.73M |
| 2026-09-01 | CNY 48.87 | -5.51% | CNY 51.80 | CNY 51.80 | CNY 48.63 | 66.25M |
| 2026-08-31 | CNY 51.72 | +0.14% | CNY 49.65 | CNY 52.44 | CNY 49.65 | 67.57M |
| 2026-08-28 | CNY 51.65 | -3.73% | CNY 53.00 | CNY 55.55 | CNY 51.56 | 98.23M |
| 2026-08-27 | CNY 53.65 | +6.60% | CNY 51.00 | CNY 54.30 | CNY 50.62 | 114.85M |
| 2026-08-26 | CNY 50.33 | -1.60% | CNY 51.87 | CNY 52.12 | CNY 49.31 | 69.57M |
| 2026-08-25 | CNY 51.15 | -2.61% | CNY 51.21 | CNY 53.95 | CNY 50.20 | 80.06M |
| 2026-08-24 | CNY 52.52 | -3.17% | CNY 54.05 | CNY 54.87 | CNY 50.50 | 94.07M |
| 2026-08-21 | CNY 54.24 | -4.34% | CNY 54.10 | CNY 56.18 | CNY 53.44 | 102.12M |
| 2026-08-20 | CNY 56.70 | -3.69% | CNY 57.82 | CNY 58.61 | CNY 52.98 | 137.52M |
| 2026-08-19 | CNY 58.87 | +1.99% | CNY 56.11 | CNY 60.06 | CNY 54.15 | 182.96M |
| 2026-08-18 | CNY 57.72 | +3.33% | CNY 59.77 | CNY 60.90 | CNY 56.00 | 169.41M |
| 2026-08-17 | CNY 55.86 | +10.00% | CNY 50.77 | CNY 55.86 | CNY 50.22 | 68.83M |
| 2026-08-14 | CNY 50.78 | +1.14% | CNY 51.44 | CNY 52.20 | CNY 49.42 | 86.99M |
| 2026-08-13 | CNY 50.21 | -5.17% | CNY 54.00 | CNY 54.18 | CNY 50.19 | 109.74M |
| 2026-08-12 | CNY 52.95 | +0.57% | CNY 52.65 | CNY 54.69 | CNY 52.10 | 109.15M |
| 2026-08-11 | CNY 52.65 | +1.19% | CNY 50.64 | CNY 54.12 | CNY 50.03 | 144.73M |
| 2026-08-10 | CNY 52.03 | +8.01% | CNY 50.00 | CNY 52.99 | CNY 50.00 | 158.20M |
| 2026-08-07 | CNY 48.17 | +10.00% | CNY 46.00 | CNY 48.17 | CNY 44.80 | 91.71M |
| 2026-08-06 | CNY 43.79 | +10.00% | CNY 40.80 | CNY 43.79 | CNY 40.50 | 103.01M |
| 2026-08-05 | CNY 39.81 | +10.00% | CNY 36.50 | CNY 39.81 | CNY 36.50 | 88.17M |
| 2026-08-04 | CNY 36.19 | +9.17% | CNY 33.67 | CNY 36.36 | CNY 32.93 | 96.76M |
| 2026-08-03 | CNY 33.15 | -6.33% | CNY 34.50 | CNY 35.77 | CNY 33.00 | 83.71M |
| 2026-07-31 | CNY 35.39 | -1.34% | CNY 38.64 | CNY 38.75 | CNY 35.33 | 108.71M |
| 2026-07-30 | CNY 35.87 | -10.01% | CNY 39.00 | CNY 39.53 | CNY 35.87 | 94.66M |
| 2026-07-29 | CNY 39.86 | -8.37% | CNY 43.09 | CNY 43.28 | CNY 39.15 | 113.69M |
| 2026-07-28 | CNY 43.50 | -7.55% | CNY 45.05 | CNY 46.90 | CNY 42.56 | 125.17M |
| 2026-07-27 | CNY 47.05 | +6.93% | CNY 43.30 | CNY 47.70 | CNY 41.08 | 149.71M |
| 2026-07-24 | CNY 44.00 | +5.85% | CNY 41.00 | CNY 45.05 | CNY 40.61 | 136.50M |
| 2026-07-23 | CNY 41.57 | +2.29% | CNY 41.12 | CNY 42.50 | CNY 40.00 | 89.23M |
| 2026-07-22 | CNY 40.64 | +2.99% | CNY 39.45 | CNY 42.48 | CNY 39.00 | 119.55M |
| 2026-07-21 | CNY 39.46 | +10.01% | CNY 35.87 | CNY 39.46 | CNY 32.28 | 118.15M |
| 2026-07-20 | CNY 35.87 | -9.99% | CNY 42.30 | CNY 42.30 | CNY 35.87 | 85.80M |
| 2026-07-17 | CNY 39.85 | -9.00% | CNY 43.79 | CNY 44.78 | CNY 39.49 | 82.13M |
| 2026-07-16 | CNY 43.79 | -8.10% | CNY 45.95 | CNY 47.55 | CNY 43.18 | 87.93M |
| 2026-07-15 | CNY 47.65 | -9.46% | CNY 54.00 | CNY 54.00 | CNY 47.37 | 94.04M |
| 2026-07-14 | CNY 52.63 | -2.54% | CNY 53.04 | CNY 54.84 | CNY 49.49 | 125.09M |
| 2026-07-13 | CNY 54.00 | -10.00% | CNY 58.20 | CNY 62.25 | CNY 54.00 | 118.34M |
| 2026-07-10 | CNY 60.00 | +1.04% | CNY 62.00 | CNY 64.13 | CNY 59.67 | 161.12M |
| 2026-07-09 | CNY 59.38 | +10.00% | CNY 55.25 | CNY 59.38 | CNY 53.80 | 131.85M |
| 2026-07-08 | CNY 53.98 | -3.57% | CNY 57.80 | CNY 59.95 | CNY 53.20 | 139.12M |
| 2026-07-07 | CNY 55.98 | +10.00% | CNY 51.59 | CNY 55.98 | CNY 50.46 | 83.38M |
| 2026-07-06 | CNY 50.89 | -6.28% | CNY 55.33 | CNY 55.99 | CNY 50.53 | 109.71M |
| 2026-07-03 | CNY 54.30 | -6.07% | CNY 57.00 | CNY 58.33 | CNY 53.47 | 129.55M |
| 2026-07-02 | CNY 57.81 | -3.55% | CNY 53.95 | CNY 62.77 | CNY 53.95 | 142.74M |
| 2026-07-01 | CNY 59.94 | -10.00% | CNY 64.00 | CNY 69.00 | CNY 59.94 | 143.35M |
| 2026-06-30 | CNY 66.60 | +0.50% | CNY 64.52 | CNY 69.40 | CNY 59.66 | 144.88M |
| 2026-06-29 | CNY 66.27 | +9.07% | CNY 58.98 | CNY 66.29 | CNY 57.60 | 155.78M |
| 2026-06-26 | CNY 60.76 | +8.19% | CNY 56.15 | CNY 61.63 | CNY 54.80 | 144.36M |
| 2026-06-25 | CNY 56.16 | +8.50% | CNY 51.26 | CNY 56.90 | CNY 49.80 | 136.96M |
| 2026-06-24 | CNY 51.76 | +7.05% | CNY 47.00 | CNY 52.22 | CNY 45.05 | 153.77M |
| 2026-06-23 | CNY 48.35 | +3.40% | CNY 49.01 | CNY 50.67 | CNY 46.46 | 160.79M |
| 2026-06-22 | CNY 46.76 | +10.00% | CNY 45.22 | CNY 46.76 | CNY 44.96 | 77.41M |
| 2026-06-18 | CNY 42.51 | +6.84% | CNY 38.79 | CNY 43.51 | CNY 38.79 | 133.59M |
| 2026-06-17 | CNY 39.79 | +1.74% | CNY 38.81 | CNY 40.78 | CNY 38.40 | 167.52M |
| 2026-06-16 | CNY 39.11 | +10.01% | CNY 35.26 | CNY 39.11 | CNY 35.01 | 85.53M |
| 2026-06-15 | CNY 35.55 | +7.76% | CNY 33.18 | CNY 35.55 | CNY 32.12 | 139.83M |
| 2026-06-12 | CNY 32.99 | -3.65% | CNY 35.70 | CNY 36.07 | CNY 32.45 | 176.00M |
| 2026-06-11 | CNY 34.24 | +6.20% | CNY 32.43 | CNY 35.10 | CNY 32.08 | 178.20M |
| 2026-06-10 | CNY 32.24 | +10.00% | CNY 28.70 | CNY 32.24 | CNY 28.70 | 114.89M |
| 2026-06-09 | CNY 29.31 | +5.62% | CNY 28.06 | CNY 29.34 | CNY 27.24 | 58.28M |
| 2026-06-08 | CNY 27.75 | -5.03% | CNY 27.76 | CNY 29.19 | CNY 27.49 | 54.15M |
| 2026-06-05 | CNY 29.22 | -0.78% | CNY 28.80 | CNY 30.36 | CNY 28.51 | 65.22M |
| 2026-06-04 | CNY 29.45 | +0.99% | CNY 28.58 | CNY 29.67 | CNY 28.57 | 53.77M |
| 2026-06-03 | CNY 29.16 | +4.63% | CNY 27.80 | CNY 30.39 | CNY 27.80 | 78.42M |
| 2026-06-02 | CNY 27.87 | +2.20% | CNY 27.59 | CNY 28.32 | CNY 26.76 | 47.19M |
| 2026-06-01 | CNY 27.27 | -4.32% | CNY 28.50 | CNY 28.77 | CNY 27.23 | 59.04M |
| 2026-05-29 | CNY 28.50 | -7.89% | CNY 31.00 | CNY 31.60 | CNY 28.26 | 101.66M |
| 2026-05-28 | CNY 30.94 | +9.99% | CNY 28.87 | CNY 30.94 | CNY 28.50 | 114.40M |
| 2026-05-27 | CNY 28.13 | -3.33% | CNY 29.33 | CNY 29.60 | CNY 28.01 | 54.88M |
| 2026-05-26 | CNY 29.10 | -4.21% | CNY 29.99 | CNY 30.00 | CNY 28.60 | 55.77M |