Skip to main content
Grinm Advanced Materials Co., Ltd. (SHA:600206)
China flag China · Delayed Price · Currency is CNY
22.95
-0.51 (-2.17%)
At close: Mar 9, 2026

Grinm Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9822.9921.9622.86--2.56%34,164,815
Mar 6, 202623.6423.9523.4023.4623.46-1.59%30,167,120
Mar 5, 202624.5524.6323.5923.8423.84-0.75%39,650,789
Mar 4, 202623.7124.7823.5524.0224.02-0.50%48,008,230
Mar 3, 202625.6025.8923.9824.1424.14-6.25%68,071,800
Mar 2, 202625.6626.5825.2025.7525.75-0.85%85,159,900
Feb 27, 202625.0126.1825.0125.9725.972.69%76,926,688
Feb 26, 202625.5326.2825.0525.2925.291.32%114,673,300
Feb 25, 202622.8824.9622.7824.9624.9610.00%75,527,520
Feb 24, 202622.6722.8222.3322.6922.691.43%20,287,280
Feb 13, 202622.4822.8522.3422.3722.37-1.37%24,111,390
Feb 12, 202622.0322.7521.9022.6822.682.86%28,718,590
Feb 11, 202621.7422.4721.7022.0522.050.87%23,225,437
Feb 10, 202621.8622.0621.7421.8621.86-0.55%18,023,800
Feb 9, 202621.5722.2421.5621.9821.982.61%29,456,170
Feb 6, 202620.6522.1820.5021.4221.423.98%49,522,850
Feb 5, 202621.0021.0220.3620.6020.60-3.01%24,651,281
Feb 4, 202621.4021.4820.9521.2421.24-1.30%20,686,687
Feb 3, 202621.4621.5221.0521.5221.522.23%22,502,220
Feb 2, 202621.8922.0021.0221.0521.05-5.39%31,528,740
Jan 30, 202622.5922.8721.5522.2522.25-3.68%45,381,710
Jan 29, 202623.6723.7323.0023.1023.10-2.45%43,699,800
Jan 28, 202623.3323.7723.0123.6823.681.89%42,240,170
Jan 27, 202623.1123.5622.7023.2423.24-0.51%35,091,400
Jan 26, 202623.5224.1823.1823.3623.36-0.17%57,458,370
Jan 23, 202622.5623.4622.5123.4023.403.86%52,341,648
Jan 22, 202622.8222.9522.4222.5322.53-0.92%31,535,800
Jan 21, 202622.1522.8722.1022.7422.742.20%41,841,761
Jan 20, 202622.2822.5522.1022.2522.25-0.67%25,025,990
Jan 19, 202622.5522.7222.2722.4022.400.49%35,371,240
Jan 16, 202622.0522.4422.0022.2922.292.11%38,596,310
Jan 15, 202621.3821.8421.3621.8321.831.21%23,672,210
Jan 14, 202621.6422.0621.3121.5721.57-0.60%39,154,440
Jan 13, 202622.5622.6321.6221.7021.70-3.04%40,760,214
Jan 12, 202622.1622.3821.8622.3822.381.50%48,180,652
Jan 9, 202621.7722.1821.6522.0522.051.29%35,930,408
Jan 8, 202621.6822.0621.6021.7721.770.18%32,234,634
Jan 7, 202622.1822.2321.5621.7321.73-0.50%48,885,090
Jan 6, 202620.9021.8620.9021.8421.844.90%59,758,140
Jan 5, 202620.5020.8320.4220.8220.822.41%24,406,700
Dec 31, 202520.4720.5920.3020.3320.33-0.68%12,379,519
Dec 30, 202520.4320.5720.3020.4720.47-12,732,707
Dec 29, 202520.6020.7420.4220.4720.47-0.58%14,555,230
Dec 26, 202520.6920.7820.4420.5920.59-0.53%18,104,470
Dec 25, 202520.4620.8620.3220.7020.701.17%22,331,018
Dec 24, 202520.3520.4920.3320.4620.461.09%16,074,259
Dec 23, 202520.3320.4120.1620.2420.24-0.39%14,160,300
Dec 22, 202519.8920.3419.8920.3220.322.01%17,800,980
Dec 19, 202519.6819.9919.6819.9219.921.12%11,914,940
Dec 18, 202519.7520.0119.5019.7019.70-0.30%11,358,360
Dec 17, 202519.5019.8419.3519.7619.761.07%12,436,488
Dec 16, 202520.0920.0919.4819.5519.55-2.83%16,144,013
Dec 15, 202520.1220.3720.0520.1220.12-0.69%12,145,530
Dec 12, 202520.1020.4219.9120.2620.260.85%17,871,700
Dec 11, 202520.3620.3720.0220.0920.09-1.28%12,531,800
Dec 10, 202520.1120.3920.0220.3520.351.19%13,835,897
Dec 9, 202520.2720.3820.0820.1120.11-1.18%13,333,060
Dec 8, 202520.0520.4019.9720.3520.350.15%19,840,560
Dec 5, 202519.8220.4619.7020.3220.323.04%24,759,263
Dec 4, 202519.7319.8319.4619.7219.720.10%8,984,654
Dec 3, 202520.0020.0519.6119.7019.70-1.50%11,640,690
Dec 2, 202520.2520.2519.9520.0020.00-1.38%11,840,200
Dec 1, 202519.9420.2819.8320.2820.282.42%19,344,440
Nov 28, 202519.6819.8019.5119.8019.800.66%10,793,420
Nov 27, 202519.6819.9719.6319.6719.670.15%13,095,830
Nov 26, 202519.8519.9219.6019.6419.64-0.86%12,106,630
Nov 25, 202519.7220.0419.6319.8119.811.17%15,381,240
Nov 24, 202519.3619.7419.1719.5819.581.56%15,633,920
Nov 21, 202519.8120.0019.2119.2819.28-3.98%23,540,980
Nov 20, 202520.6020.6020.0820.0820.08-1.62%14,853,890
Nov 19, 202520.3320.6420.2120.4120.410.10%14,612,650
Nov 18, 202520.7020.7320.3120.3920.39-1.45%16,978,750
Nov 17, 202520.6020.7520.5220.6920.690.34%15,862,470
Nov 14, 202521.2421.2420.6120.6220.62-3.28%29,800,570
Nov 13, 202521.3121.5321.0021.3221.320.05%25,024,090
Nov 12, 202522.2522.2521.3121.3121.31-4.82%40,166,840
Nov 11, 202521.9322.6021.9222.3922.393.37%59,550,920
Nov 10, 202521.7721.9021.5121.6621.66-0.05%21,620,690
Nov 7, 202521.7021.9421.5121.6721.67-0.96%22,344,630
Nov 6, 202521.8922.1021.7221.8821.880.23%22,830,100
Nov 5, 202521.4621.9621.3721.8321.83-0.18%20,811,820
Nov 4, 202522.1022.2321.7021.8721.87-1.75%21,244,510
Nov 3, 202522.7722.7721.7522.2622.26-2.07%35,168,050
Oct 31, 202523.1023.2322.7022.7322.73-1.35%33,740,490
Oct 30, 202523.1223.5022.8223.0423.04-0.17%50,538,270
Oct 29, 202522.7323.0822.6223.0823.081.58%36,937,960
Oct 28, 202522.8923.0822.6622.7222.72-0.70%35,447,390
Oct 27, 202522.8023.3322.7122.8822.881.37%49,138,680
Oct 24, 202521.8822.6521.8722.5722.574.06%44,653,970
Oct 23, 202521.8621.9221.2021.6921.69-1.18%30,957,500
Oct 22, 202522.3022.3621.7521.9521.95-3.22%37,793,310
Oct 21, 202522.2122.7622.0122.6822.681.16%41,121,200
Oct 20, 202522.5423.0022.1422.4222.420.54%48,115,680
Oct 17, 202522.9923.6622.1422.3022.30-2.11%65,859,260
Oct 16, 202523.0023.4222.6322.7822.78-2.40%46,902,430
Oct 15, 202524.5024.5622.6623.3423.34-2.47%92,616,320
Oct 14, 202525.0025.2223.6823.9323.93-1.07%144,247,200
Oct 13, 202521.4324.1921.3624.1924.1910.00%119,322,600
Oct 10, 202522.8322.8321.8421.9921.99-3.64%54,298,110
Oct 9, 202522.9322.9922.4322.8222.821.24%80,216,130