Skip to main content
BGRIMM Technology Co., Ltd. (SHA:600980)
China flag China · Delayed Price · Currency is CNY
22.92
+1.05 (4.80%)
Apr 29, 2026, 3:00 PM CST

BGRIMM Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.8223.0421.7922.9222.924.80%5,289,800
Apr 28, 202621.8722.1421.7721.8721.87-0.77%2,784,800
Apr 27, 202622.2922.2921.6822.0422.04-2.48%3,690,770
Apr 24, 202622.5522.7722.2722.6022.600.04%2,463,500
Apr 23, 202623.1523.1522.5322.5922.59-2.50%3,234,400
Apr 22, 202623.0023.2322.8223.1723.170.39%2,397,601
Apr 21, 202623.2523.2522.9323.0823.08-0.52%2,387,000
Apr 20, 202622.9023.2122.6923.2023.201.18%3,008,005
Apr 17, 202622.7023.0622.6322.9322.931.10%3,144,900
Apr 16, 202622.3922.7422.2422.6822.681.61%2,602,000
Apr 15, 202622.6422.7822.2622.3222.32-1.37%2,397,800
Apr 14, 202622.8022.8022.3222.6322.630.31%2,412,500
Apr 13, 202622.6122.7822.3822.5622.56-2,889,600
Apr 10, 202622.7222.9422.5522.5622.560.27%2,925,869
Apr 9, 202622.1222.8422.1222.5022.500.76%3,963,800
Apr 8, 202621.9222.3421.8122.3322.333.09%3,813,783
Apr 7, 202621.1321.7420.7421.6621.663.64%3,862,500
Apr 3, 202621.2521.3520.8920.9020.90-1.55%2,034,300
Apr 2, 202621.5021.5521.0721.2321.23-1.53%2,216,800
Apr 1, 202621.7421.8921.2821.5621.560.56%2,508,800
Mar 31, 202621.9521.9521.4121.4421.44-2.01%3,649,584
Mar 30, 202621.4521.9921.3021.8821.880.83%2,588,200
Mar 27, 202620.8921.7820.8921.7021.702.55%3,453,000
Mar 26, 202621.3821.4921.0021.1621.16-0.84%2,383,300
Mar 25, 202620.9521.3620.9021.3421.342.45%3,178,334
Mar 24, 202620.5020.8520.1920.8320.833.58%3,674,212
Mar 23, 202621.0021.2320.0520.1120.11-4.60%6,403,400
Mar 20, 202621.6421.9921.0121.0821.08-2.72%3,598,400
Mar 19, 202622.3122.3121.5621.6721.67-3.26%3,414,500
Mar 18, 202622.3522.4222.0322.4022.400.40%2,567,100
Mar 17, 202622.8922.9622.2022.3122.31-2.02%3,244,800
Mar 16, 202622.8523.0322.2822.7722.77-0.57%3,630,800
Mar 13, 202623.3223.5622.8122.9022.90-1.80%3,851,602
Mar 12, 202623.7023.8323.1923.3223.32-1.73%3,984,024
Mar 11, 202624.4524.6523.7123.7323.73-2.94%4,778,013
Mar 10, 202623.9224.4523.9224.4524.452.43%4,456,894
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