Skip to main content
BGRIMM Technology Co., Ltd. (SHA:600980)
China flag China · Delayed Price · Currency is CNY
24.45
+0.58 (2.43%)
Mar 10, 2026, 3:00 PM CST

BGRIMM Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.5924.6023.1323.8723.87-3.79%7,138,800
Mar 6, 202624.8125.1724.5924.8124.81-0.48%3,908,200
Mar 5, 202625.5225.5224.6724.9324.93-0.40%5,361,100
Mar 4, 202624.4025.6824.2525.0325.030.28%6,419,050
Mar 3, 202626.4426.5124.8924.9624.96-5.42%9,095,713
Mar 2, 202626.7926.8625.8926.3926.39-2.26%10,043,500
Feb 27, 202626.2227.0526.2227.0027.002.12%11,353,900
Feb 26, 202626.7126.7226.2126.4426.44-0.97%10,826,700
Feb 25, 202626.1726.9525.9926.7026.702.93%19,176,700
Feb 24, 202625.5926.3825.5025.9425.942.29%9,450,600
Feb 13, 202625.9025.9425.3525.3625.36-2.76%8,038,300
Feb 12, 202625.8526.5025.7026.0826.08-1.36%20,653,800
Feb 11, 202624.0226.4423.9626.4426.449.98%16,106,050
Feb 10, 202623.9824.2323.8024.0424.040.38%3,087,049
Feb 9, 202623.9624.4523.6923.9523.951.57%3,839,230
Feb 6, 202623.1623.8223.0823.5823.581.16%3,031,000
Feb 5, 202623.6123.7723.1923.3123.31-1.94%3,733,100
Feb 4, 202624.2524.3223.5623.7723.77-1.70%4,397,400
Feb 3, 202623.7724.2323.4424.1824.183.25%5,559,202
Feb 2, 202623.8424.3023.4023.4223.42-4.53%5,807,400
Jan 30, 202625.1625.1623.8724.5324.53-4.89%9,632,953
Jan 29, 202626.4626.6225.0825.7925.79-1.04%16,989,860
Jan 28, 202625.0826.4024.6126.0626.063.45%15,579,970
Jan 27, 202625.4525.8824.5025.1925.19-0.90%11,779,960
Jan 26, 202625.0025.6024.7625.4225.422.09%10,554,760
Jan 23, 202624.9724.9924.7024.9024.90-0.16%6,056,700
Jan 22, 202624.4924.9524.4124.9424.941.88%7,458,250
Jan 21, 202623.9924.4823.8324.4824.481.75%5,127,600
Jan 20, 202624.3024.5823.8224.0624.06-0.95%3,724,820
Jan 19, 202623.9924.3923.9824.2924.290.87%3,540,400
Jan 16, 202624.0024.3523.9524.0824.080.33%3,933,300
Jan 15, 202623.6524.3523.6024.0024.000.97%4,973,651
Jan 14, 202623.9324.2523.3623.7723.77-0.59%7,165,903
Jan 13, 202624.6024.6023.8623.9123.91-2.80%7,044,000
Jan 12, 202624.8724.8724.2824.6024.60-1.17%10,257,600
Jan 9, 202623.8825.6423.8824.8924.894.19%12,848,380
Jan 8, 202623.8024.0323.7023.8923.89-0.67%5,392,901
Jan 7, 202623.8024.3823.5124.0524.051.99%10,097,200
Jan 6, 202623.2523.5923.2023.5823.581.64%4,695,756
Jan 5, 202623.0423.3222.9823.2023.200.96%2,786,210
Dec 31, 202522.8623.0522.7622.9822.980.83%2,812,500
Dec 30, 202522.7022.9122.5822.7922.79-0.31%1,919,101
Dec 29, 202522.7923.0622.6522.8622.860.31%2,176,701
Dec 26, 202522.8022.9522.6522.7922.790.04%2,428,585
Dec 25, 202522.6122.8322.3722.7822.780.66%2,303,000
Dec 24, 202522.6922.7022.5822.6322.630.22%1,630,000
Dec 23, 202522.7522.8022.5122.5822.58-0.79%1,560,200
Dec 22, 202522.6822.9422.6222.7622.760.35%2,516,900
Dec 19, 202522.2022.9422.1622.6822.682.35%3,617,400
Dec 18, 202521.8722.3621.7122.1622.161.28%2,603,599
Dec 17, 202521.4521.9021.3321.8821.881.48%2,456,100
Dec 16, 202522.2422.2421.5521.5621.56-3.10%2,503,200
Dec 15, 202522.2522.4922.1822.2522.25-0.85%1,563,301
Dec 12, 202522.2022.5922.1622.4422.440.90%1,706,400
Dec 11, 202522.4622.6322.2422.2422.24-0.98%1,803,400
Dec 10, 202522.6122.6222.2822.4622.46-0.62%1,705,700
Dec 9, 202522.9222.9222.5922.6022.60-1.44%1,705,200
Dec 8, 202522.8822.9822.7222.9322.930.70%2,547,256
Dec 5, 202522.1822.9822.1722.7722.772.48%2,795,500
Dec 4, 202522.3622.5722.1722.2222.22-1.07%1,499,400
Dec 3, 202522.6722.7222.3622.4622.46-0.58%1,820,200
Dec 2, 202522.8522.8522.4622.5922.59-1.14%1,633,200
Dec 1, 202522.6423.0822.6422.8522.851.33%2,341,000
Nov 28, 202522.2822.5822.2822.5522.550.76%1,601,656
Nov 27, 202522.5022.6922.3022.3822.380.04%1,773,300
Nov 26, 202522.7022.9322.3222.3722.37-1.89%2,204,000
Nov 25, 202522.4623.1622.4022.8022.801.47%2,973,000
Nov 24, 202521.8522.5521.8522.4722.472.74%3,053,000
Nov 21, 202522.5022.8521.7021.8721.87-4.46%4,274,100
Nov 20, 202522.8423.2722.7622.8922.89-0.04%2,537,800
Nov 19, 202522.8523.2122.5522.9022.900.22%3,080,500
Nov 18, 202523.5723.5722.7122.8522.85-3.05%4,074,188
Nov 17, 202523.3823.6123.3723.5723.570.64%2,047,900
Nov 14, 202523.4123.6723.1823.4223.420.09%2,809,800
Nov 13, 202523.1423.6023.1123.4023.400.86%2,996,600
Nov 12, 202523.7923.7923.0223.2023.20-2.52%4,081,700
Nov 11, 202523.8523.9223.7223.8023.800.34%2,733,300
Nov 10, 202523.7623.9423.5423.7223.72-0.38%3,009,900
Nov 7, 202523.8024.0023.7023.8123.81-0.38%2,876,210
Nov 6, 202523.8723.9523.7023.9023.900.08%3,001,110
Nov 5, 202523.5023.9423.4023.8823.880.42%3,324,010
Nov 4, 202524.0224.0623.5323.7823.78-0.88%4,232,800
Nov 3, 202524.6024.6123.7223.9923.99-2.91%6,220,810
Oct 31, 202525.3025.3024.6124.7124.71-2.79%7,137,300
Oct 30, 202525.2925.8324.9025.4225.420.08%11,832,800
Oct 29, 202524.5025.4524.5025.4025.404.10%12,852,200
Oct 28, 202524.6624.6624.2024.4024.40-1.29%5,373,170
Oct 27, 202524.5025.0324.3024.7224.721.94%7,236,900
Oct 24, 202524.1924.4124.0624.2524.251.00%4,724,750
Oct 23, 202524.3024.4323.6124.0124.01-2.44%7,063,900
Oct 22, 202524.7325.0723.9024.6124.61-0.57%8,825,400
Oct 21, 202524.6424.8224.3624.7524.751.06%6,255,500
Oct 20, 202524.7124.8624.2424.4924.49-0.61%6,985,300
Oct 17, 202525.4325.8424.5524.6424.64-3.03%9,908,923
Oct 16, 202526.0026.1525.1925.4125.41-4.94%14,369,400
Oct 15, 202526.7328.1525.9326.7326.73-0.48%21,206,140
Oct 14, 202527.7828.1726.6726.8626.860.86%30,742,500
Oct 13, 202524.2726.6324.2726.6326.6310.00%18,923,710
Oct 10, 202524.9024.9824.1024.2124.21-2.06%11,069,050
Oct 9, 202523.7524.7323.7524.7224.725.15%11,446,900