GRINM Semiconductor Materials Co., Ltd. Class A 688432
SSE · China · Electronic Technology
CNY 47.09-2.07 (-4.21%)
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 47.09 | -4.21% | CNY 49.90 | CNY 49.98 | CNY 47.02 | 41.78M |
| 2026-09-29 | CNY 49.16 | -7.51% | CNY 51.91 | CNY 52.60 | CNY 48.15 | 56.09M |
| 2026-09-28 | CNY 53.15 | -3.59% | CNY 54.00 | CNY 57.50 | CNY 52.50 | 58.36M |
| 2026-09-24 | CNY 55.13 | +0.24% | CNY 54.00 | CNY 58.93 | CNY 53.55 | 70.47M |
| 2026-09-23 | CNY 55.00 | +4.64% | CNY 52.71 | CNY 55.84 | CNY 52.12 | 64.96M |
| 2026-09-22 | CNY 52.56 | -3.72% | CNY 54.99 | CNY 55.73 | CNY 52.08 | 57.68M |
| 2026-09-21 | CNY 54.59 | -3.92% | CNY 56.97 | CNY 57.96 | CNY 53.61 | 66.72M |
| 2026-09-18 | CNY 56.82 | +3.31% | CNY 56.88 | CNY 57.95 | CNY 53.40 | 82.45M |
| 2026-09-17 | CNY 55.00 | +1.74% | CNY 57.00 | CNY 60.59 | CNY 53.69 | 101.93M |
| 2026-09-16 | CNY 54.06 | +20.00% | CNY 44.55 | CNY 54.06 | CNY 44.55 | 76.84M |
| 2026-09-15 | CNY 45.05 | -2.38% | CNY 45.19 | CNY 47.60 | CNY 42.83 | 57.88M |
| 2026-09-14 | CNY 46.15 | +2.06% | CNY 43.00 | CNY 52.87 | CNY 37.66 | 79.06M |
| 2026-09-11 | CNY 45.22 | 0.00% | CNY 45.22 | CNY 45.22 | CNY 45.22 | 0 |
| 2026-09-10 | CNY 45.22 | 0.00% | CNY 45.22 | CNY 45.22 | CNY 45.22 | 0 |
| 2026-09-09 | CNY 45.22 | 0.00% | CNY 45.22 | CNY 45.22 | CNY 45.22 | 0 |
| 2026-09-08 | CNY 45.22 | 0.00% | CNY 45.22 | CNY 45.22 | CNY 45.22 | 0 |
| 2026-09-07 | CNY 45.22 | 0.00% | CNY 45.22 | CNY 45.22 | CNY 45.22 | 0 |
| 2026-09-04 | CNY 45.22 | 0.00% | CNY 45.22 | CNY 45.22 | CNY 45.22 | 0 |
| 2026-09-03 | CNY 45.22 | 0.00% | CNY 45.22 | CNY 45.22 | CNY 45.22 | 0 |
| 2026-09-02 | CNY 45.22 | 0.00% | CNY 45.22 | CNY 45.22 | CNY 45.22 | 0 |
| 2026-09-01 | CNY 45.22 | 0.00% | CNY 45.22 | CNY 45.22 | CNY 45.22 | 0 |
| 2026-08-31 | CNY 45.22 | 0.00% | CNY 45.22 | CNY 45.22 | CNY 45.22 | 0 |
| 2026-08-28 | CNY 45.22 | -1.67% | CNY 45.33 | CNY 46.68 | CNY 43.88 | 64.56M |
| 2026-08-27 | CNY 45.99 | +9.74% | CNY 41.99 | CNY 47.98 | CNY 41.93 | 66.97M |
| 2026-08-26 | CNY 41.91 | -7.32% | CNY 45.00 | CNY 45.40 | CNY 41.81 | 53.67M |
| 2026-08-25 | CNY 45.22 | -6.36% | CNY 46.07 | CNY 46.93 | CNY 43.92 | 55.25M |
| 2026-08-24 | CNY 48.29 | +9.25% | CNY 44.00 | CNY 48.50 | CNY 42.35 | 68.22M |
| 2026-08-21 | CNY 44.20 | -1.73% | CNY 44.98 | CNY 45.75 | CNY 43.37 | 48.51M |
| 2026-08-20 | CNY 44.98 | -6.35% | CNY 49.10 | CNY 49.18 | CNY 43.00 | 71.37M |
| 2026-08-19 | CNY 48.03 | -2.93% | CNY 46.00 | CNY 50.91 | CNY 45.55 | 91.92M |
| 2026-08-18 | CNY 49.48 | +13.43% | CNY 43.62 | CNY 49.90 | CNY 43.62 | 89.36M |
| 2026-08-17 | CNY 43.62 | +6.39% | CNY 41.06 | CNY 45.00 | CNY 40.23 | 75.98M |
| 2026-08-14 | CNY 41.00 | +4.14% | CNY 40.50 | CNY 41.87 | CNY 39.68 | 63.58M |
| 2026-08-13 | CNY 39.37 | -3.27% | CNY 41.79 | CNY 43.00 | CNY 39.03 | 67.14M |
| 2026-08-12 | CNY 40.70 | +1.24% | CNY 40.54 | CNY 41.27 | CNY 39.50 | 56.49M |
| 2026-08-11 | CNY 40.20 | -3.69% | CNY 40.32 | CNY 43.23 | CNY 39.50 | 77.33M |
| 2026-08-10 | CNY 41.74 | +7.22% | CNY 39.18 | CNY 42.95 | CNY 38.75 | 79.27M |
| 2026-08-07 | CNY 38.93 | +2.85% | CNY 37.86 | CNY 39.50 | CNY 37.11 | 86.14M |
| 2026-08-06 | CNY 37.85 | +14.80% | CNY 31.35 | CNY 38.70 | CNY 31.35 | 94.35M |
| 2026-08-05 | CNY 32.97 | +17.62% | CNY 27.95 | CNY 33.64 | CNY 27.73 | 83.95M |
| 2026-08-04 | CNY 28.03 | +5.06% | CNY 26.91 | CNY 28.51 | CNY 26.16 | 49.94M |
| 2026-08-03 | CNY 26.68 | -8.57% | CNY 28.59 | CNY 29.04 | CNY 26.05 | 56.77M |
| 2026-07-31 | CNY 29.18 | +1.04% | CNY 32.00 | CNY 32.80 | CNY 29.01 | 66.05M |
| 2026-07-30 | CNY 28.88 | -19.93% | CNY 35.66 | CNY 36.30 | CNY 28.86 | 70.94M |
| 2026-07-29 | CNY 36.07 | -9.80% | CNY 39.02 | CNY 39.66 | CNY 34.30 | 64.55M |
| 2026-07-28 | CNY 39.99 | 0.00% | CNY 38.59 | CNY 42.42 | CNY 38.50 | 61.97M |
| 2026-07-27 | CNY 39.99 | +8.61% | CNY 35.00 | CNY 40.93 | CNY 35.00 | 58.98M |
| 2026-07-24 | CNY 36.82 | -9.87% | CNY 40.00 | CNY 40.98 | CNY 36.80 | 54.40M |
| 2026-07-23 | CNY 40.85 | -5.68% | CNY 43.33 | CNY 44.35 | CNY 39.30 | 45.79M |
| 2026-07-22 | CNY 43.31 | -6.88% | CNY 43.33 | CNY 46.32 | CNY 43.00 | 60.00M |
| 2026-07-21 | CNY 46.51 | +10.03% | CNY 40.30 | CNY 47.16 | CNY 33.82 | 76.68M |
| 2026-07-20 | CNY 42.27 | +8.72% | CNY 40.00 | CNY 44.44 | CNY 38.91 | 63.62M |
| 2026-07-17 | CNY 38.88 | +5.19% | CNY 36.50 | CNY 40.99 | CNY 34.10 | 62.01M |
| 2026-07-16 | CNY 36.96 | -10.85% | CNY 39.65 | CNY 41.37 | CNY 36.60 | 47.09M |
| 2026-07-15 | CNY 41.46 | -14.30% | CNY 47.18 | CNY 47.37 | CNY 41.46 | 45.56M |
| 2026-07-14 | CNY 48.38 | -1.47% | CNY 49.00 | CNY 49.00 | CNY 41.11 | 59.40M |
| 2026-07-13 | CNY 49.10 | -13.25% | CNY 51.50 | CNY 55.41 | CNY 46.71 | 65.69M |
| 2026-07-10 | CNY 56.60 | +5.26% | CNY 52.31 | CNY 60.78 | CNY 50.02 | 83.54M |
| 2026-07-09 | CNY 53.77 | +20.00% | CNY 45.93 | CNY 53.77 | CNY 44.82 | 84.42M |
| 2026-07-08 | CNY 44.81 | -2.88% | CNY 47.86 | CNY 50.10 | CNY 44.30 | 89.43M |
| 2026-07-07 | CNY 46.14 | +20.00% | CNY 38.98 | CNY 46.14 | CNY 38.13 | 76.57M |
| 2026-07-06 | CNY 38.45 | -8.86% | CNY 42.70 | CNY 43.42 | CNY 37.57 | 65.13M |
| 2026-07-03 | CNY 42.19 | -8.10% | CNY 44.50 | CNY 45.77 | CNY 39.01 | 82.83M |
| 2026-07-02 | CNY 45.91 | +0.24% | CNY 41.33 | CNY 48.79 | CNY 37.50 | 85.73M |
| 2026-07-01 | CNY 45.80 | +14.59% | CNY 39.00 | CNY 46.30 | CNY 38.52 | 84.52M |
| 2026-06-30 | CNY 39.97 | +7.79% | CNY 38.50 | CNY 41.21 | CNY 37.00 | 96.12M |
| 2026-06-29 | CNY 37.08 | +20.00% | CNY 32.50 | CNY 37.08 | CNY 31.53 | 94.47M |
| 2026-06-26 | CNY 30.90 | +20.00% | CNY 25.02 | CNY 30.90 | CNY 24.77 | 73.95M |
| 2026-06-25 | CNY 25.75 | +7.16% | CNY 24.48 | CNY 25.88 | CNY 23.77 | 50.73M |
| 2026-06-24 | CNY 24.03 | -0.95% | CNY 24.03 | CNY 24.45 | CNY 23.27 | 35.00M |
| 2026-06-23 | CNY 24.26 | -4.26% | CNY 24.70 | CNY 25.15 | CNY 23.50 | 39.21M |
| 2026-06-22 | CNY 25.34 | -0.39% | CNY 25.80 | CNY 25.80 | CNY 24.36 | 48.30M |
| 2026-06-18 | CNY 25.44 | -3.12% | CNY 25.90 | CNY 26.99 | CNY 25.30 | 54.92M |
| 2026-06-17 | CNY 26.26 | +2.62% | CNY 24.93 | CNY 27.16 | CNY 24.63 | 69.00M |
| 2026-06-16 | CNY 25.59 | +1.87% | CNY 24.70 | CNY 26.18 | CNY 24.35 | 68.64M |
| 2026-06-15 | CNY 25.12 | +19.62% | CNY 20.61 | CNY 25.20 | CNY 19.67 | 79.57M |
| 2026-06-12 | CNY 21.00 | -9.40% | CNY 24.00 | CNY 24.10 | CNY 20.34 | 66.63M |
| 2026-06-11 | CNY 23.18 | -2.89% | CNY 22.80 | CNY 24.45 | CNY 22.58 | 53.77M |
| 2026-06-10 | CNY 23.87 | +5.15% | CNY 22.48 | CNY 24.94 | CNY 22.37 | 67.19M |
| 2026-06-09 | CNY 22.70 | +15.40% | CNY 20.16 | CNY 23.17 | CNY 19.40 | 57.35M |
| 2026-06-08 | CNY 19.67 | -1.11% | CNY 18.60 | CNY 20.70 | CNY 18.60 | 30.64M |
| 2026-06-05 | CNY 19.89 | -3.07% | CNY 20.20 | CNY 20.78 | CNY 19.50 | 25.44M |
| 2026-06-04 | CNY 20.52 | +7.43% | CNY 18.69 | CNY 20.85 | CNY 18.40 | 37.56M |
| 2026-06-03 | CNY 19.10 | +5.82% | CNY 18.00 | CNY 20.23 | CNY 17.83 | 32.33M |
| 2026-06-02 | CNY 18.05 | +0.61% | CNY 18.02 | CNY 18.58 | CNY 17.55 | 22.85M |
| 2026-06-01 | CNY 17.94 | -6.02% | CNY 19.09 | CNY 19.09 | CNY 17.87 | 24.26M |
| 2026-05-29 | CNY 19.09 | -7.33% | CNY 20.50 | CNY 20.56 | CNY 18.89 | 34.77M |
| 2026-05-28 | CNY 20.60 | +5.70% | CNY 19.20 | CNY 20.88 | CNY 18.89 | 41.13M |
| 2026-05-27 | CNY 19.49 | +1.46% | CNY 19.66 | CNY 20.17 | CNY 18.81 | 30.33M |
| 2026-05-26 | CNY 19.21 | -3.37% | CNY 19.71 | CNY 19.71 | CNY 18.75 | 27.29M |