GRIPM Advanced Materials Co. Ltd. Class A 688456
SSE · China · Non-Energy Minerals
CNY 67.18-2.78 (-3.97%)
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 67.18 | -3.97% | CNY 70.50 | CNY 70.89 | CNY 67.11 | 3.78M |
| 2026-09-29 | CNY 69.96 | -0.33% | CNY 70.06 | CNY 70.61 | CNY 69.02 | 3.32M |
| 2026-09-28 | CNY 70.19 | -6.56% | CNY 75.00 | CNY 75.34 | CNY 69.34 | 5.21M |
| 2026-09-24 | CNY 75.12 | -4.18% | CNY 77.29 | CNY 78.35 | CNY 75.02 | 5.15M |
| 2026-09-23 | CNY 78.40 | +2.78% | CNY 76.28 | CNY 79.26 | CNY 75.76 | 7.35M |
| 2026-09-22 | CNY 76.28 | -1.31% | CNY 78.16 | CNY 79.59 | CNY 75.80 | 6.80M |
| 2026-09-21 | CNY 77.29 | +1.23% | CNY 77.01 | CNY 78.90 | CNY 76.33 | 6.71M |
| 2026-09-18 | CNY 76.35 | +2.87% | CNY 75.30 | CNY 77.30 | CNY 74.23 | 7.00M |
| 2026-09-17 | CNY 74.22 | -2.79% | CNY 76.00 | CNY 77.74 | CNY 73.40 | 6.84M |
| 2026-09-16 | CNY 76.35 | +5.38% | CNY 72.50 | CNY 77.53 | CNY 71.92 | 8.32M |
| 2026-09-15 | CNY 72.45 | -0.51% | CNY 72.72 | CNY 74.20 | CNY 72.11 | 4.07M |
| 2026-09-14 | CNY 72.82 | +3.26% | CNY 69.99 | CNY 73.60 | CNY 68.10 | 4.84M |
| 2026-09-11 | CNY 70.52 | -1.27% | CNY 70.00 | CNY 70.87 | CNY 66.70 | 4.71M |
| 2026-09-10 | CNY 71.43 | -1.18% | CNY 72.03 | CNY 73.20 | CNY 71.00 | 3.34M |
| 2026-09-09 | CNY 72.28 | -0.18% | CNY 72.58 | CNY 75.00 | CNY 71.90 | 4.09M |
| 2026-09-08 | CNY 72.41 | -2.83% | CNY 75.00 | CNY 75.10 | CNY 72.14 | 4.34M |
| 2026-09-07 | CNY 74.52 | +4.91% | CNY 72.38 | CNY 75.22 | CNY 71.38 | 5.57M |
| 2026-09-04 | CNY 71.03 | -3.41% | CNY 74.40 | CNY 76.15 | CNY 70.34 | 5.44M |
| 2026-09-03 | CNY 73.54 | -0.01% | CNY 74.29 | CNY 74.93 | CNY 71.90 | 4.47M |
| 2026-09-02 | CNY 73.55 | -1.91% | CNY 73.96 | CNY 74.54 | CNY 72.98 | 4.93M |
| 2026-09-01 | CNY 74.98 | -8.12% | CNY 80.49 | CNY 80.99 | CNY 74.28 | 8.66M |
| 2026-08-31 | CNY 81.61 | -0.55% | CNY 78.10 | CNY 82.20 | CNY 78.04 | 6.52M |
| 2026-08-28 | CNY 82.06 | -1.29% | CNY 84.00 | CNY 86.19 | CNY 81.81 | 7.16M |
| 2026-08-27 | CNY 83.13 | +6.91% | CNY 77.99 | CNY 83.99 | CNY 77.02 | 8.32M |
| 2026-08-26 | CNY 77.76 | -2.05% | CNY 80.01 | CNY 80.34 | CNY 76.34 | 5.33M |
| 2026-08-25 | CNY 79.39 | -1.72% | CNY 78.38 | CNY 80.38 | CNY 75.03 | 5.58M |
| 2026-08-24 | CNY 80.78 | -2.56% | CNY 82.75 | CNY 83.87 | CNY 77.83 | 5.73M |
| 2026-08-21 | CNY 82.90 | +1.22% | CNY 81.44 | CNY 84.36 | CNY 79.70 | 5.00M |
| 2026-08-20 | CNY 81.90 | -0.35% | CNY 84.29 | CNY 84.94 | CNY 80.44 | 7.95M |
| 2026-08-19 | CNY 82.19 | -10.96% | CNY 88.70 | CNY 90.37 | CNY 81.55 | 11.71M |
| 2026-08-18 | CNY 92.31 | -1.06% | CNY 92.00 | CNY 95.68 | CNY 91.06 | 10.18M |
| 2026-08-17 | CNY 93.30 | +7.82% | CNY 87.00 | CNY 98.00 | CNY 86.00 | 14.11M |
| 2026-08-14 | CNY 86.53 | +5.27% | CNY 83.73 | CNY 86.53 | CNY 82.62 | 6.37M |
| 2026-08-13 | CNY 82.20 | -2.61% | CNY 85.55 | CNY 87.40 | CNY 82.15 | 6.01M |
| 2026-08-12 | CNY 84.40 | +1.63% | CNY 83.80 | CNY 85.57 | CNY 82.70 | 5.25M |
| 2026-08-11 | CNY 83.05 | -1.35% | CNY 83.35 | CNY 85.49 | CNY 81.30 | 6.35M |
| 2026-08-10 | CNY 84.19 | -1.99% | CNY 86.56 | CNY 88.20 | CNY 81.76 | 8.96M |
| 2026-08-07 | CNY 85.90 | +3.51% | CNY 82.00 | CNY 88.00 | CNY 81.40 | 11.91M |
| 2026-08-06 | CNY 82.99 | +5.67% | CNY 77.87 | CNY 85.23 | CNY 76.89 | 12.11M |
| 2026-08-05 | CNY 78.54 | +12.28% | CNY 69.86 | CNY 80.97 | CNY 69.00 | 10.35M |
| 2026-08-04 | CNY 69.95 | +9.64% | CNY 64.32 | CNY 70.89 | CNY 63.50 | 6.75M |
| 2026-08-03 | CNY 63.80 | -3.42% | CNY 65.90 | CNY 67.96 | CNY 63.10 | 6.02M |
| 2026-07-31 | CNY 66.06 | +3.53% | CNY 70.18 | CNY 72.50 | CNY 65.90 | 6.87M |
| 2026-07-30 | CNY 63.81 | -8.95% | CNY 70.07 | CNY 71.85 | CNY 62.10 | 6.89M |
| 2026-07-29 | CNY 70.08 | -2.16% | CNY 72.50 | CNY 72.83 | CNY 67.11 | 5.59M |
| 2026-07-28 | CNY 71.63 | -8.23% | CNY 78.50 | CNY 78.85 | CNY 71.00 | 5.19M |
| 2026-07-27 | CNY 78.05 | +4.71% | CNY 74.98 | CNY 78.50 | CNY 72.80 | 5.48M |
| 2026-07-24 | CNY 74.54 | -2.42% | CNY 75.64 | CNY 78.80 | CNY 72.78 | 5.06M |
| 2026-07-23 | CNY 76.39 | +0.37% | CNY 77.95 | CNY 82.34 | CNY 76.00 | 6.72M |
| 2026-07-22 | CNY 76.11 | -2.42% | CNY 77.02 | CNY 79.82 | CNY 75.33 | 7.69M |
| 2026-07-21 | CNY 78.00 | +9.95% | CNY 71.93 | CNY 78.00 | CNY 63.09 | 10.49M |
| 2026-07-20 | CNY 70.94 | -14.52% | CNY 85.00 | CNY 86.33 | CNY 69.08 | 8.36M |
| 2026-07-17 | CNY 82.99 | -10.09% | CNY 92.91 | CNY 92.97 | CNY 82.64 | 5.35M |
| 2026-07-16 | CNY 92.30 | -7.19% | CNY 98.98 | CNY 99.85 | CNY 91.00 | 5.63M |
| 2026-07-15 | CNY 99.45 | -4.16% | CNY 105.90 | CNY 108.52 | CNY 99.00 | 5.20M |
| 2026-07-14 | CNY 103.77 | +4.14% | CNY 100.22 | CNY 104.45 | CNY 96.15 | 5.46M |
| 2026-07-13 | CNY 99.64 | -8.59% | CNY 107.31 | CNY 109.66 | CNY 99.00 | 5.73M |
| 2026-07-10 | CNY 109.00 | -3.03% | CNY 114.66 | CNY 118.99 | CNY 109.00 | 7.69M |
| 2026-07-09 | CNY 112.41 | +2.21% | CNY 111.78 | CNY 113.60 | CNY 104.23 | 6.29M |
| 2026-07-08 | CNY 109.98 | -2.67% | CNY 115.14 | CNY 117.72 | CNY 109.30 | 5.08M |
| 2026-07-07 | CNY 113.00 | -5.53% | CNY 116.87 | CNY 121.00 | CNY 111.72 | 7.37M |
| 2026-07-06 | CNY 119.61 | -4.66% | CNY 120.91 | CNY 127.87 | CNY 119.51 | 8.48M |
| 2026-07-03 | CNY 125.46 | -6.86% | CNY 131.34 | CNY 135.64 | CNY 125.46 | 9.57M |
| 2026-07-02 | CNY 134.70 | -1.33% | CNY 131.19 | CNY 146.80 | CNY 127.51 | 8.99M |
| 2026-07-01 | CNY 136.51 | -2.21% | CNY 139.00 | CNY 142.66 | CNY 135.00 | 7.31M |
| 2026-06-30 | CNY 139.60 | +0.72% | CNY 135.00 | CNY 140.35 | CNY 132.80 | 7.71M |
| 2026-06-29 | CNY 138.60 | -7.22% | CNY 147.56 | CNY 152.32 | CNY 131.63 | 13.14M |
| 2026-06-26 | CNY 149.38 | +0.81% | CNY 141.54 | CNY 151.99 | CNY 141.53 | 9.25M |
| 2026-06-25 | CNY 148.18 | +2.53% | CNY 142.77 | CNY 154.98 | CNY 140.00 | 11.06M |
| 2026-06-24 | CNY 144.52 | -0.39% | CNY 141.61 | CNY 144.57 | CNY 135.00 | 12.67M |
| 2026-06-23 | CNY 145.08 | -5.72% | CNY 153.80 | CNY 153.80 | CNY 142.00 | 11.00M |
| 2026-06-22 | CNY 153.89 | -1.92% | CNY 154.00 | CNY 155.20 | CNY 146.01 | 12.58M |
| 2026-06-18 | CNY 156.91 | -1.70% | CNY 157.00 | CNY 160.88 | CNY 151.67 | 11.31M |
| 2026-06-17 | CNY 159.62 | +3.33% | CNY 149.99 | CNY 164.58 | CNY 149.00 | 12.44M |
| 2026-06-16 | CNY 154.48 | +10.30% | CNY 138.00 | CNY 161.29 | CNY 137.35 | 14.62M |
| 2026-06-15 | CNY 140.05 | +6.06% | CNY 140.02 | CNY 146.51 | CNY 131.89 | 13.77M |
| 2026-06-12 | CNY 132.05 | -3.61% | CNY 128.10 | CNY 142.38 | CNY 125.10 | 17.44M |
| 2026-06-11 | CNY 137.00 | +18.12% | CNY 116.71 | CNY 138.79 | CNY 110.32 | 21.31M |
| 2026-06-10 | CNY 115.98 | +20.00% | CNY 94.50 | CNY 115.98 | CNY 93.80 | 18.22M |
| 2026-06-09 | CNY 96.65 | +1.23% | CNY 95.96 | CNY 97.62 | CNY 92.00 | 9.17M |
| 2026-06-08 | CNY 95.48 | +7.40% | CNY 81.01 | CNY 99.99 | CNY 81.01 | 12.81M |
| 2026-06-05 | CNY 88.90 | -4.86% | CNY 91.00 | CNY 91.60 | CNY 87.02 | 6.41M |
| 2026-06-04 | CNY 93.44 | +9.61% | CNY 83.31 | CNY 95.26 | CNY 82.04 | 9.08M |
| 2026-06-03 | CNY 85.25 | +5.09% | CNY 83.23 | CNY 88.96 | CNY 82.98 | 7.89M |
| 2026-06-02 | CNY 81.12 | +6.71% | CNY 79.00 | CNY 83.98 | CNY 77.44 | 7.53M |
| 2026-06-01 | CNY 76.02 | -1.40% | CNY 76.98 | CNY 80.50 | CNY 75.30 | 7.71M |
| 2026-05-29 | CNY 77.10 | -14.77% | CNY 90.93 | CNY 90.93 | CNY 76.49 | 11.67M |
| 2026-05-28 | CNY 90.46 | +1.42% | CNY 88.02 | CNY 92.49 | CNY 87.40 | 7.76M |
| 2026-05-27 | CNY 89.19 | +0.58% | CNY 86.66 | CNY 94.60 | CNY 85.50 | 9.49M |
| 2026-05-26 | CNY 88.68 | -1.03% | CNY 93.19 | CNY 93.19 | CNY 84.98 | 7.98M |