Skip to main content
Grinm Advanced Materials Co., Ltd. (SHA:600206)
China flag China · Delayed Price · Currency is CNY
26.83
+0.20 (0.75%)
Apr 29, 2026, 3:00 PM CST

Grinm Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.5127.0826.1926.80-0.64%46,697,440
Apr 28, 202626.5227.4025.7526.6326.63-0.26%88,738,980
Apr 27, 202626.9027.7526.3126.7026.700.30%110,821,900
Apr 24, 202625.7327.1725.2626.6226.622.58%99,784,830
Apr 23, 202626.8227.5425.8225.9525.95-3.17%92,727,900
Apr 22, 202624.7127.3024.7026.8026.807.72%111,677,000
Apr 21, 202625.1625.5324.7024.8824.88-2.89%85,201,050
Apr 20, 202623.6725.6223.5825.6225.6210.00%107,330,800
Apr 17, 202622.3224.1022.2523.2923.294.30%57,824,570
Apr 16, 202621.9222.3821.7822.3322.331.22%30,059,010
Apr 15, 202622.8522.8521.9522.0622.06-3.16%44,111,680
Apr 14, 202622.6522.8922.2822.7822.780.66%45,468,700
Apr 13, 202621.7122.7721.7122.6322.634.05%47,291,583
Apr 10, 202621.7022.2021.5921.7521.751.83%40,013,920
Apr 9, 202621.0121.4820.9021.3621.360.23%30,981,220
Apr 8, 202620.7521.3420.6821.3121.314.98%33,685,110
Apr 7, 202620.3220.5620.1220.3020.300.10%15,975,570
Apr 3, 202620.0820.6019.8920.2820.280.95%21,429,535
Apr 2, 202620.5020.6019.9220.0920.09-2.66%18,064,450
Apr 1, 202620.8920.9520.5020.6420.640.78%17,979,340
Mar 31, 202620.9220.9920.4320.4820.48-2.94%22,567,690
Mar 30, 202620.4121.2520.4021.1021.101.15%29,611,780
Mar 27, 202619.5020.9819.4820.8620.864.04%33,881,170
Mar 26, 202620.3820.4719.9520.0520.05-1.81%20,286,170
Mar 25, 202619.8620.6719.8520.4220.424.18%35,567,050
Mar 24, 202619.4819.6718.8119.6019.602.62%26,502,640
Mar 23, 202620.1920.2318.9919.1019.10-7.46%34,958,540
Mar 20, 202621.2321.4420.6020.6420.64-1.05%23,195,230
Mar 19, 202621.0721.1320.7620.8620.86-2.89%22,407,610
Mar 18, 202621.3721.5521.1021.4821.481.03%20,501,100
Mar 17, 202622.3422.3721.2321.2621.26-4.15%27,350,750
Mar 16, 202622.0022.2021.4022.1822.180.50%30,506,550
Mar 13, 202622.4222.6822.0322.0722.07-2.35%22,705,300
Mar 12, 202623.1023.1622.3522.6022.60-2.25%25,977,274
Mar 11, 202623.5323.9023.0623.1223.12-1.58%30,253,080
Mar 10, 202623.3623.6523.0123.4923.492.35%31,839,506
Mar 9, 202622.9823.1321.9622.9522.95-2.17%40,823,730
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