Grandit Co.,Ltd. Class A 688549
SSE · China · Process Industries
CNY 20.91-0.81 (-3.73%)
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 20.91 | -3.73% | CNY 22.00 | CNY 22.08 | CNY 20.82 | 28.16M |
| 2026-09-29 | CNY 21.72 | -1.23% | CNY 21.83 | CNY 22.00 | CNY 21.48 | 25.66M |
| 2026-09-28 | CNY 21.99 | -5.50% | CNY 23.18 | CNY 23.30 | CNY 21.68 | 38.84M |
| 2026-09-24 | CNY 23.27 | -2.14% | CNY 23.50 | CNY 24.39 | CNY 23.18 |
| 34.30M |
| 2026-09-23 | CNY 23.78 | +1.06% | CNY 23.56 | CNY 24.14 | CNY 23.45 | 40.11M |
| 2026-09-22 | CNY 23.53 | -2.65% | CNY 24.55 | CNY 24.75 | CNY 23.39 | 60.08M |
| 2026-09-21 | CNY 24.17 | -0.78% | CNY 24.87 | CNY 25.27 | CNY 23.98 | 64.29M |
| 2026-09-18 | CNY 24.36 | +2.78% | CNY 24.40 | CNY 24.83 | CNY 23.50 | 79.12M |
| 2026-09-17 | CNY 23.70 | -4.01% | CNY 24.26 | CNY 24.86 | CNY 23.62 | 74.00M |
| 2026-09-16 | CNY 24.69 | +6.15% | CNY 23.26 | CNY 25.07 | CNY 22.93 | 94.57M |
| 2026-09-15 | CNY 23.26 | +1.22% | CNY 22.81 | CNY 23.99 | CNY 22.76 | 77.15M |
| 2026-09-14 | CNY 22.98 | +4.08% | CNY 21.98 | CNY 23.50 | CNY 21.32 | 69.98M |
| 2026-09-11 | CNY 22.08 | -0.54% | CNY 21.95 | CNY 22.28 | CNY 20.97 | 49.91M |
| 2026-09-10 | CNY 22.20 | -1.51% | CNY 22.01 | CNY 22.93 | CNY 21.80 | 50.45M |
| 2026-09-09 | CNY 22.54 | +2.92% | CNY 21.93 | CNY 23.75 | CNY 21.90 | 84.49M |
| 2026-09-08 | CNY 21.90 | -1.71% | CNY 22.33 | CNY 23.67 | CNY 21.79 | 65.53M |
| 2026-09-07 | CNY 22.28 | +2.44% | CNY 22.02 | CNY 22.49 | CNY 21.85 | 50.12M |
| 2026-09-04 | CNY 21.75 | -4.19% | CNY 22.93 | CNY 23.18 | CNY 21.55 | 42.32M |
| 2026-09-03 | CNY 22.70 | -0.87% | CNY 23.29 | CNY 23.30 | CNY 22.38 | 38.36M |
| 2026-09-02 | CNY 22.90 | -1.80% | CNY 22.76 | CNY 23.13 | CNY 22.65 | 36.80M |
| 2026-09-01 | CNY 23.32 | -5.16% | CNY 24.50 | CNY 24.67 | CNY 23.09 | 55.38M |
| 2026-08-31 | CNY 24.59 | +0.20% | CNY 23.69 | CNY 24.78 | CNY 23.50 | 55.04M |
| 2026-08-28 | CNY 24.54 | -4.22% | CNY 25.60 | CNY 26.37 | CNY 24.50 | 71.69M |
| 2026-08-27 | CNY 25.62 | +5.43% | CNY 24.50 | CNY 25.73 | CNY 24.18 | 70.21M |
| 2026-08-26 | CNY 24.30 | -1.06% | CNY 24.68 | CNY 24.89 | CNY 23.80 | 44.87M |
| 2026-08-25 | CNY 24.56 | -2.66% | CNY 24.28 | CNY 24.90 | CNY 23.61 | 56.51M |
| 2026-08-24 | CNY 25.23 | -7.24% | CNY 27.20 | CNY 27.50 | CNY 24.39 | 78.82M |
| 2026-08-21 | CNY 27.20 | +3.82% | CNY 26.00 | CNY 28.99 | CNY 25.77 | 93.95M |
| 2026-08-20 | CNY 26.20 | -3.64% | CNY 27.43 | CNY 27.50 | CNY 25.77 | 69.39M |
| 2026-08-19 | CNY 27.19 | -7.17% | CNY 27.10 | CNY 28.84 | CNY 26.52 | 94.90M |
| 2026-08-18 | CNY 29.29 | -3.46% | CNY 30.00 | CNY 30.76 | CNY 28.46 | 105.30M |
| 2026-08-17 | CNY 30.34 | +2.85% | CNY 29.38 | CNY 30.38 | CNY 28.72 | 129.03M |
| 2026-08-14 | CNY 29.50 | +7.66% | CNY 28.00 | CNY 30.45 | CNY 27.58 | 132.60M |
| 2026-08-13 | CNY 27.40 | -4.93% | CNY 29.20 | CNY 29.83 | CNY 27.30 | 110.20M |
| 2026-08-12 | CNY 28.82 | +2.23% | CNY 28.60 | CNY 29.10 | CNY 27.38 | 100.16M |
| 2026-08-11 | CNY 28.19 | -3.36% | CNY 28.29 | CNY 29.45 | CNY 27.46 | 100.37M |
| 2026-08-10 | CNY 29.17 | +1.39% | CNY 28.41 | CNY 29.27 | CNY 27.50 | 128.18M |
| 2026-08-07 | CNY 28.77 | +3.30% | CNY 28.18 | CNY 29.66 | CNY 27.12 | 160.72M |
| 2026-08-06 | CNY 27.85 | +19.99% | CNY 22.87 | CNY 27.85 | CNY 22.75 | 189.75M |
| 2026-08-05 | CNY 23.21 | +20.01% | CNY 19.19 | CNY 23.21 | CNY 19.13 | 102.18M |
| 2026-08-04 | CNY 19.34 | +5.11% | CNY 18.55 | CNY 19.56 | CNY 18.05 | 73.24M |
| 2026-08-03 | CNY 18.40 | -5.79% | CNY 19.39 | CNY 19.58 | CNY 18.35 | 77.36M |
| 2026-07-31 | CNY 19.53 | -0.86% | CNY 21.50 | CNY 22.27 | CNY 19.51 | 98.28M |
| 2026-07-30 | CNY 19.70 | -9.92% | CNY 21.57 | CNY 21.70 | CNY 19.13 | 92.05M |
| 2026-07-29 | CNY 21.87 | -2.93% | CNY 22.77 | CNY 22.80 | CNY 20.46 | 93.61M |
| 2026-07-28 | CNY 22.53 | -10.84% | CNY 24.89 | CNY 25.38 | CNY 22.30 | 97.23M |
| 2026-07-27 | CNY 25.27 | +7.03% | CNY 22.88 | CNY 26.18 | CNY 22.58 | 113.89M |
| 2026-07-24 | CNY 23.61 | +4.01% | CNY 22.03 | CNY 24.90 | CNY 21.91 | 111.43M |
| 2026-07-23 | CNY 22.70 | -1.39% | CNY 23.50 | CNY 24.24 | CNY 22.26 | 65.62M |
| 2026-07-22 | CNY 23.02 | -3.48% | CNY 23.00 | CNY 24.48 | CNY 22.80 | 93.57M |
| 2026-07-21 | CNY 23.85 | +12.08% | CNY 21.88 | CNY 24.00 | CNY 18.50 | 133.94M |
| 2026-07-20 | CNY 21.28 | -17.04% | CNY 27.10 | CNY 27.80 | CNY 20.52 | 128.17M |
| 2026-07-17 | CNY 25.65 | +4.23% | CNY 24.59 | CNY 28.50 | CNY 24.03 | 114.83M |
| 2026-07-16 | CNY 24.61 | -7.17% | CNY 25.90 | CNY 26.68 | CNY 24.09 | 72.58M |
| 2026-07-15 | CNY 26.51 | -9.80% | CNY 30.10 | CNY 30.12 | CNY 26.47 | 79.17M |
| 2026-07-14 | CNY 29.39 | +4.96% | CNY 28.10 | CNY 30.20 | CNY 27.05 | 79.53M |
| 2026-07-13 | CNY 28.00 | -4.53% | CNY 29.34 | CNY 30.70 | CNY 27.81 | 94.48M |
| 2026-07-10 | CNY 29.33 | -17.10% | CNY 34.30 | CNY 35.44 | CNY 29.00 | 130.94M |
| 2026-07-09 | CNY 35.38 | +6.79% | CNY 33.96 | CNY 35.47 | CNY 31.25 | 106.96M |
| 2026-07-08 | CNY 33.13 | -0.21% | CNY 32.90 | CNY 35.00 | CNY 31.76 | 83.45M |
| 2026-07-07 | CNY 33.20 | +2.50% | CNY 31.59 | CNY 34.16 | CNY 31.38 | 83.91M |
| 2026-07-06 | CNY 32.39 | -10.67% | CNY 36.70 | CNY 36.95 | CNY 32.00 | 94.38M |
| 2026-07-03 | CNY 36.26 | -9.37% | CNY 39.82 | CNY 41.83 | CNY 35.01 | 113.42M |
| 2026-07-02 | CNY 40.01 | -1.45% | CNY 38.00 | CNY 44.00 | CNY 35.80 | 118.62M |
| 2026-07-01 | CNY 40.60 | +10.30% | CNY 37.00 | CNY 41.66 | CNY 36.15 | 116.64M |
| 2026-06-30 | CNY 36.81 | -2.62% | CNY 36.00 | CNY 37.68 | CNY 34.35 | 110.94M |
| 2026-06-29 | CNY 37.80 | +17.76% | CNY 33.64 | CNY 38.50 | CNY 32.31 | 147.20M |
| 2026-06-26 | CNY 32.10 | -7.23% | CNY 34.00 | CNY 35.32 | CNY 31.19 | 88.95M |
| 2026-06-25 | CNY 34.60 | +4.47% | CNY 33.88 | CNY 35.61 | CNY 32.50 | 92.73M |
| 2026-06-24 | CNY 33.12 | +5.98% | CNY 30.88 | CNY 33.35 | CNY 30.10 | 86.21M |
| 2026-06-23 | CNY 31.25 | -10.56% | CNY 33.01 | CNY 33.09 | CNY 29.88 | 107.31M |
| 2026-06-22 | CNY 34.94 | +0.49% | CNY 34.77 | CNY 36.39 | CNY 32.80 | 129.69M |
| 2026-06-18 | CNY 34.77 | +2.39% | CNY 33.40 | CNY 35.50 | CNY 31.81 | 122.02M |
| 2026-06-17 | CNY 33.96 | +13.62% | CNY 29.00 | CNY 34.20 | CNY 28.80 | 119.02M |
| 2026-06-16 | CNY 29.89 | +10.62% | CNY 27.02 | CNY 32.42 | CNY 27.00 | 133.44M |
| 2026-06-15 | CNY 27.02 | +8.73% | CNY 25.51 | CNY 28.13 | CNY 22.67 | 126.84M |
| 2026-06-12 | CNY 24.85 | -17.30% | CNY 28.00 | CNY 29.20 | CNY 24.20 | 186.47M |
| 2026-06-11 | CNY 30.05 | +19.96% | CNY 26.68 | CNY 30.06 | CNY 26.02 | 177.52M |
| 2026-06-10 | CNY 25.05 | +10.55% | CNY 22.45 | CNY 26.32 | CNY 22.45 | 181.65M |
| 2026-06-09 | CNY 22.66 | +18.08% | CNY 19.93 | CNY 22.98 | CNY 19.68 | 189.48M |
| 2026-06-08 | CNY 19.19 | +20.01% | CNY 15.05 | CNY 19.19 | CNY 15.03 | 158.42M |
| 2026-06-05 | CNY 15.99 | -0.25% | CNY 15.50 | CNY 16.80 | CNY 15.34 | 106.38M |
| 2026-06-04 | CNY 16.03 | +10.70% | CNY 13.99 | CNY 16.99 | CNY 13.99 | 135.60M |
| 2026-06-03 | CNY 14.48 | +2.48% | CNY 14.09 | CNY 14.82 | CNY 14.01 | 60.06M |
| 2026-06-02 | CNY 14.13 | -0.84% | CNY 14.25 | CNY 14.54 | CNY 13.61 | 60.94M |
| 2026-06-01 | CNY 14.25 | -0.70% | CNY 14.49 | CNY 15.09 | CNY 14.25 | 55.17M |
| 2026-05-29 | CNY 14.35 | -7.42% | CNY 15.72 | CNY 15.99 | CNY 14.20 | 87.93M |
| 2026-05-28 | CNY 15.50 | +6.02% | CNY 14.50 | CNY 15.74 | CNY 14.36 | 89.06M |
| 2026-05-27 | CNY 14.62 | -3.31% | CNY 15.30 | CNY 15.38 | CNY 14.52 | 64.10M |
| 2026-05-26 | CNY 15.12 | -5.44% | CNY 15.70 | CNY 15.78 | CNY 14.87 | 83.39M |