BGRIMM Technology Co., Ltd. Class A 600980
SSE · China · Producer Manufacturing
CNY 18.75-0.03 (-0.16%)
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 18.75 | -0.16% | CNY 18.80 | CNY 18.96 | CNY 18.56 | 1.45M |
| 2026-09-29 | CNY 18.78 | +0.91% | CNY 18.39 | CNY 18.90 | CNY 18.25 | 1.88M |
| 2026-09-28 | CNY 18.61 | -2.72% | CNY 19.14 | CNY 19.16 | CNY 18.33 | 2.58M |
| 2026-09-24 | CNY 19.13 | -2.10% | CNY 19.37 | CNY 19.48 | CNY 19.12 | 1.83M |
| 2026-09-23 | CNY 19.54 | -1.31% | CNY 19.98 | CNY 19.98 | CNY 19.38 | 2.57M |
| 2026-09-22 | CNY 19.80 | +2.11% | CNY 19.38 | CNY 19.80 | CNY 19.32 | 2.64M |
| 2026-09-21 | CNY 19.39 | +2.81% | CNY 18.87 | CNY 19.45 | CNY 18.85 | 2.43M |
| 2026-09-18 | CNY 18.86 | +1.62% | CNY 18.70 | CNY 18.90 | CNY 18.70 | 1.41M |
| 2026-09-17 | CNY 18.56 | -1.17% | CNY 18.72 | CNY 18.86 | CNY 18.34 | 1.45M |
| 2026-09-16 | CNY 18.78 | +1.57% | CNY 18.49 | CNY 18.99 | CNY 18.24 | 1.93M |
| 2026-09-15 | CNY 18.49 | -1.28% | CNY 18.73 | CNY 18.78 | CNY 18.30 | 1.37M |
| 2026-09-14 | CNY 18.73 | +0.70% | CNY 18.53 | CNY 18.84 | CNY 18.42 | 1.60M |
| 2026-09-11 | CNY 18.60 | -2.87% | CNY 18.90 | CNY 19.04 | CNY 18.36 | 1.94M |
| 2026-09-10 | CNY 19.15 | -1.49% | CNY 19.46 | CNY 19.46 | CNY 19.12 | 1.52M |
| 2026-09-09 | CNY 19.44 | -0.21% | CNY 19.43 | CNY 19.49 | CNY 19.26 | 1.34M |
| 2026-09-08 | CNY 19.48 | +0.57% | CNY 19.32 | CNY 19.50 | CNY 19.20 | 1.93M |
| 2026-09-07 | CNY 19.37 | +0.47% | CNY 19.50 | CNY 19.52 | CNY 19.14 | 2.00M |
| 2026-09-04 | CNY 19.28 | -1.33% | CNY 19.52 | CNY 19.70 | CNY 19.18 | 1.90M |
| 2026-09-03 | CNY 19.54 | +0.51% | CNY 19.58 | CNY 19.88 | CNY 19.41 | 2.50M |
| 2026-09-02 | CNY 19.44 | -2.07% | CNY 19.70 | CNY 19.78 | CNY 19.19 | 3.51M |
| 2026-09-01 | CNY 19.85 | -0.35% | CNY 19.90 | CNY 20.20 | CNY 19.80 | 3.12M |
| 2026-08-31 | CNY 19.92 | -0.99% | CNY 20.00 | CNY 20.06 | CNY 19.76 | 2.70M |
| 2026-08-28 | CNY 20.12 | -1.03% | CNY 20.47 | CNY 20.47 | CNY 20.06 | 1.89M |
| 2026-08-27 | CNY 20.33 | +2.94% | CNY 19.68 | CNY 20.46 | CNY 19.62 | 3.12M |
| 2026-08-26 | CNY 19.75 | -0.55% | CNY 19.82 | CNY 20.08 | CNY 19.75 | 2.05M |
| 2026-08-25 | CNY 19.86 | -0.35% | CNY 19.69 | CNY 20.17 | CNY 19.60 | 2.15M |
| 2026-08-24 | CNY 19.93 | -0.45% | CNY 20.09 | CNY 20.29 | CNY 19.68 | 2.91M |
| 2026-08-21 | CNY 20.02 | +2.14% | CNY 19.90 | CNY 20.07 | CNY 19.52 | 4.04M |
| 2026-08-20 | CNY 19.60 | +0.05% | CNY 19.59 | CNY 19.99 | CNY 19.40 | 2.73M |
| 2026-08-19 | CNY 19.59 | -2.15% | CNY 19.94 | CNY 20.07 | CNY 19.56 | 3.45M |
| 2026-08-18 | CNY 20.02 | +1.88% | CNY 19.60 | CNY 20.06 | CNY 19.40 | 4.09M |
| 2026-08-17 | CNY 19.65 | +3.31% | CNY 19.14 | CNY 19.65 | CNY 19.00 | 3.43M |
| 2026-08-14 | CNY 19.02 | +1.22% | CNY 18.77 | CNY 19.25 | CNY 18.77 | 2.40M |
| 2026-08-13 | CNY 18.79 | -2.24% | CNY 19.18 | CNY 19.30 | CNY 18.78 | 2.44M |
| 2026-08-12 | CNY 19.22 | 0.00% | CNY 19.25 | CNY 19.32 | CNY 19.09 | 2.19M |
| 2026-08-11 | CNY 19.22 | -2.58% | CNY 19.59 | CNY 19.68 | CNY 19.21 | 3.36M |
| 2026-08-10 | CNY 19.73 | +4.12% | CNY 19.12 | CNY 19.77 | CNY 18.90 | 4.99M |
| 2026-08-07 | CNY 18.95 | +1.01% | CNY 18.51 | CNY 19.11 | CNY 18.51 | 4.02M |
| 2026-08-06 | CNY 18.76 | +1.68% | CNY 18.70 | CNY 19.00 | CNY 18.38 | 4.15M |
| 2026-08-05 | CNY 18.45 | +1.65% | CNY 18.28 | CNY 18.60 | CNY 18.19 | 3.91M |
| 2026-08-04 | CNY 18.15 | +0.06% | CNY 18.30 | CNY 18.39 | CNY 18.04 | 2.38M |
| 2026-08-03 | CNY 18.14 | +2.02% | CNY 17.88 | CNY 18.16 | CNY 17.61 | 2.97M |
| 2026-07-31 | CNY 17.78 | +0.62% | CNY 17.86 | CNY 18.01 | CNY 17.76 | 3.47M |
| 2026-07-30 | CNY 17.67 | -0.73% | CNY 17.73 | CNY 18.31 | CNY 17.61 | 3.55M |
| 2026-07-29 | CNY 17.80 | +2.30% | CNY 17.08 | CNY 17.93 | CNY 17.08 | 3.96M |
| 2026-07-28 | CNY 17.40 | +0.35% | CNY 17.50 | CNY 17.61 | CNY 17.19 | 3.56M |
| 2026-07-27 | CNY 17.34 | +2.97% | CNY 17.15 | CNY 17.35 | CNY 16.87 | 4.50M |
| 2026-07-24 | CNY 16.84 | -4.70% | CNY 18.31 | CNY 18.33 | CNY 16.81 | 7.68M |
| 2026-07-23 | CNY 17.67 | +10.02% | CNY 17.28 | CNY 17.67 | CNY 17.28 | 1.95M |
| 2026-07-22 | CNY 16.06 | -0.99% | CNY 16.15 | CNY 16.29 | CNY 15.95 | 2.27M |
| 2026-07-21 | CNY 16.22 | +2.33% | CNY 15.88 | CNY 16.35 | CNY 15.25 | 3.25M |
| 2026-07-20 | CNY 15.85 | -3.41% | CNY 16.44 | CNY 16.67 | CNY 15.52 | 3.42M |
| 2026-07-17 | CNY 16.41 | -3.58% | CNY 17.03 | CNY 17.12 | CNY 16.32 | 2.71M |
| 2026-07-16 | CNY 17.02 | -0.12% | CNY 17.04 | CNY 17.32 | CNY 16.81 | 2.08M |
| 2026-07-15 | CNY 17.04 | +0.41% | CNY 17.18 | CNY 17.22 | CNY 16.84 | 1.90M |
| 2026-07-14 | CNY 16.97 | +2.17% | CNY 16.59 | CNY 16.98 | CNY 16.49 | 2.74M |
| 2026-07-13 | CNY 16.61 | -4.10% | CNY 17.30 | CNY 17.30 | CNY 16.53 | 3.04M |
| 2026-07-10 | CNY 17.32 | +0.87% | CNY 17.00 | CNY 17.74 | CNY 16.90 | 2.98M |
| 2026-07-09 | CNY 17.17 | -3.05% | CNY 17.65 | CNY 17.65 | CNY 16.62 | 3.71M |
| 2026-07-08 | CNY 17.71 | -4.17% | CNY 18.46 | CNY 18.47 | CNY 17.70 | 2.47M |
| 2026-07-07 | CNY 18.48 | -2.12% | CNY 18.89 | CNY 19.22 | CNY 18.45 | 2.34M |
| 2026-07-06 | CNY 18.88 | -4.26% | CNY 19.69 | CNY 19.95 | CNY 18.84 | 3.47M |
| 2026-07-03 | CNY 19.72 | +1.86% | CNY 19.35 | CNY 20.12 | CNY 19.32 | 4.20M |
| 2026-07-02 | CNY 19.36 | +2.54% | CNY 18.68 | CNY 20.20 | CNY 18.61 | 5.19M |
| 2026-07-01 | CNY 18.88 | +0.69% | CNY 18.72 | CNY 19.10 | CNY 18.65 | 3.55M |
| 2026-06-30 | CNY 18.75 | +1.02% | CNY 18.55 | CNY 18.88 | CNY 18.16 | 2.96M |
| 2026-06-29 | CNY 18.56 | -1.49% | CNY 18.68 | CNY 18.95 | CNY 18.21 | 3.03M |
| 2026-06-26 | CNY 18.84 | -5.56% | CNY 19.78 | CNY 19.79 | CNY 18.81 | 4.12M |
| 2026-06-25 | CNY 19.95 | -1.48% | CNY 20.21 | CNY 20.39 | CNY 19.40 | 5.77M |
| 2026-06-24 | CNY 20.25 | -3.16% | CNY 20.78 | CNY 20.90 | CNY 19.94 | 4.72M |
| 2026-06-23 | CNY 20.91 | -4.08% | CNY 21.79 | CNY 22.14 | CNY 20.78 | 5.76M |
| 2026-06-22 | CNY 21.80 | +2.93% | CNY 21.08 | CNY 21.82 | CNY 20.65 | 5.95M |
| 2026-06-18 | CNY 21.18 | -0.09% | CNY 21.15 | CNY 21.75 | CNY 20.90 | 4.74M |
| 2026-06-17 | CNY 21.20 | -2.08% | CNY 21.41 | CNY 21.58 | CNY 21.07 | 4.38M |
| 2026-06-16 | CNY 21.65 | +3.34% | CNY 20.91 | CNY 21.88 | CNY 20.91 | 5.53M |
| 2026-06-15 | CNY 20.95 | -1.18% | CNY 21.50 | CNY 21.53 | CNY 20.72 | 5.42M |
| 2026-06-12 | CNY 21.20 | +3.26% | CNY 20.79 | CNY 21.83 | CNY 20.63 | 5.07M |
| 2026-06-11 | CNY 20.53 | -0.82% | CNY 20.68 | CNY 20.96 | CNY 20.22 | 3.08M |
| 2026-06-10 | CNY 20.70 | +1.22% | CNY 20.25 | CNY 21.21 | CNY 20.25 | 4.37M |
| 2026-06-09 | CNY 20.45 | +0.74% | CNY 20.47 | CNY 20.67 | CNY 20.01 | 3.13M |
| 2026-06-08 | CNY 20.30 | -4.25% | CNY 20.43 | CNY 21.13 | CNY 19.94 | 3.97M |
| 2026-06-05 | CNY 21.20 | +1.73% | CNY 21.01 | CNY 21.86 | CNY 20.52 | 4.13M |
| 2026-06-04 | CNY 20.84 | -1.37% | CNY 20.90 | CNY 20.98 | CNY 20.40 | 2.71M |
| 2026-06-03 | CNY 21.13 | +1.73% | CNY 20.75 | CNY 21.43 | CNY 20.67 | 3.19M |
| 2026-06-02 | CNY 20.77 | -1.10% | CNY 21.20 | CNY 21.21 | CNY 20.28 | 2.92M |
| 2026-06-01 | CNY 21.00 | +0.86% | CNY 20.85 | CNY 21.35 | CNY 20.76 | 3.02M |
| 2026-05-29 | CNY 20.82 | -6.76% | CNY 22.30 | CNY 22.35 | CNY 20.66 | 4.33M |
| 2026-05-28 | CNY 22.33 | +2.95% | CNY 21.60 | CNY 22.55 | CNY 21.40 | 3.62M |
| 2026-05-27 | CNY 21.69 | -4.28% | CNY 22.66 | CNY 22.75 | CNY 21.48 | 3.50M |
| 2026-05-26 | CNY 22.66 | -1.69% | CNY 22.82 | CNY 23.00 | CNY 22.32 | 2.79M |