Grace Fabric Technology Co.,Ltd. (SHA:603256)
China
· Delayed Price · Currency is CNY 32.86
+1.26 (3.99%)
At close: Dec 5, 2025
Grace Fabric Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.70 | 34.35 | 31.70 | 32.86 | 32.86 | 3.99% | 24,188,310 |
| Dec 4, 2025 | 31.91 | 32.20 | 31.30 | 31.60 | 31.60 | -1.47% | 9,386,246 |
| Dec 3, 2025 | 33.17 | 33.37 | 31.81 | 32.07 | 32.07 | -3.40% | 12,814,930 |
| Dec 2, 2025 | 32.79 | 33.67 | 32.64 | 33.20 | 33.20 | -0.27% | 12,934,800 |
| Dec 1, 2025 | 32.80 | 33.61 | 31.95 | 33.29 | 33.29 | 3.61% | 23,226,800 |
| Nov 28, 2025 | 32.68 | 32.80 | 31.80 | 32.13 | 32.13 | -0.68% | 15,795,600 |
| Nov 27, 2025 | 33.00 | 35.15 | 32.35 | 32.35 | 32.35 | -4.66% | 35,190,400 |
| Nov 26, 2025 | 32.00 | 34.91 | 30.82 | 33.93 | 33.93 | 6.30% | 43,288,800 |
| Nov 25, 2025 | 29.12 | 31.92 | 29.00 | 31.92 | 31.92 | 9.99% | 19,635,500 |
| Nov 24, 2025 | 28.38 | 29.18 | 28.09 | 29.02 | 29.02 | 3.09% | 12,853,200 |
| Nov 21, 2025 | 28.92 | 29.38 | 28.00 | 28.15 | 28.15 | -6.23% | 13,061,540 |
| Nov 20, 2025 | 31.07 | 31.68 | 29.81 | 30.02 | 30.02 | 1.32% | 12,245,000 |
| Nov 19, 2025 | 30.00 | 30.61 | 29.43 | 29.63 | 29.63 | -2.76% | 11,151,900 |
| Nov 18, 2025 | 29.89 | 31.15 | 29.80 | 30.47 | 30.47 | 1.06% | 13,433,480 |
| Nov 17, 2025 | 31.55 | 31.60 | 30.00 | 30.15 | 30.15 | -4.89% | 20,147,680 |
| Nov 14, 2025 | 32.92 | 33.00 | 31.66 | 31.70 | 31.70 | -6.57% | 23,199,700 |
| Nov 13, 2025 | 32.90 | 34.85 | 32.60 | 33.93 | 33.93 | 2.69% | 28,271,380 |
| Nov 12, 2025 | 32.45 | 33.18 | 31.20 | 33.04 | 33.04 | -0.03% | 18,915,080 |
| Nov 11, 2025 | 32.72 | 34.48 | 32.45 | 33.05 | 33.05 | 2.77% | 27,531,580 |
| Nov 10, 2025 | 32.49 | 33.30 | 31.64 | 32.16 | 32.16 | -1.65% | 16,336,300 |
| Nov 7, 2025 | 32.37 | 33.40 | 31.89 | 32.70 | 32.70 | -1.42% | 15,309,100 |
| Nov 6, 2025 | 32.16 | 34.05 | 31.80 | 33.17 | 33.17 | 2.57% | 25,789,180 |
| Nov 5, 2025 | 31.50 | 32.56 | 31.41 | 32.34 | 32.34 | -1.07% | 13,971,320 |
| Nov 4, 2025 | 34.09 | 34.35 | 32.45 | 32.69 | 32.69 | -2.97% | 17,969,110 |
| Nov 3, 2025 | 34.94 | 34.97 | 32.60 | 33.69 | 33.69 | -4.83% | 28,510,330 |
| Oct 31, 2025 | 38.50 | 38.65 | 35.29 | 35.40 | 35.40 | -8.05% | 35,476,790 |
| Oct 30, 2025 | 41.00 | 41.00 | 38.49 | 38.50 | 38.50 | -9.05% | 52,189,430 |
| Oct 29, 2025 | 41.17 | 42.33 | 41.01 | 42.33 | 42.33 | 10.01% | 21,221,700 |
| Oct 28, 2025 | 34.29 | 38.48 | 34.09 | 38.48 | 38.48 | 10.01% | 27,148,200 |
| Oct 27, 2025 | 34.27 | 34.98 | 33.78 | 34.98 | 34.98 | 4.08% | 26,489,100 |
| Oct 24, 2025 | 32.45 | 34.15 | 31.90 | 33.61 | 33.61 | 4.93% | 18,940,500 |
| Oct 23, 2025 | 32.66 | 33.19 | 31.69 | 32.03 | 32.03 | -4.50% | 13,015,300 |
| Oct 22, 2025 | 33.50 | 34.60 | 33.20 | 33.54 | 33.54 | 0.57% | 17,755,590 |
| Oct 21, 2025 | 32.20 | 33.72 | 31.41 | 33.35 | 33.35 | 4.84% | 14,109,400 |
| Oct 20, 2025 | 32.05 | 32.87 | 31.51 | 31.81 | 31.81 | 0.38% | 8,612,438 |
| Oct 17, 2025 | 32.65 | 32.85 | 31.61 | 31.69 | 31.69 | -3.68% | 7,224,400 |
| Oct 16, 2025 | 32.80 | 33.60 | 32.49 | 32.90 | 32.90 | -0.66% | 8,171,500 |
| Oct 15, 2025 | 31.85 | 33.20 | 31.73 | 33.12 | 33.12 | 4.25% | 12,241,470 |
| Oct 14, 2025 | 33.29 | 33.93 | 31.69 | 31.77 | 31.77 | -3.43% | 10,812,680 |
| Oct 13, 2025 | 30.88 | 33.10 | 30.80 | 32.90 | 32.90 | -2.69% | 10,052,330 |
| Oct 10, 2025 | 34.70 | 34.99 | 33.60 | 33.81 | 33.81 | -3.07% | 9,729,100 |
| Oct 9, 2025 | 34.87 | 35.68 | 34.71 | 34.88 | 34.88 | 0.03% | 10,381,600 |
| Sep 30, 2025 | 35.33 | 35.49 | 34.79 | 34.87 | 34.87 | -1.19% | 8,341,992 |
| Sep 29, 2025 | 35.00 | 36.00 | 34.08 | 35.29 | 35.29 | 0.83% | 11,719,750 |
| Sep 26, 2025 | 36.02 | 37.00 | 34.98 | 35.00 | 35.00 | -4.50% | 14,149,480 |
| Sep 25, 2025 | 36.22 | 37.98 | 35.76 | 36.65 | 36.65 | 1.78% | 15,623,200 |
| Sep 24, 2025 | 37.02 | 37.08 | 35.59 | 36.01 | 36.01 | -6.47% | 20,658,280 |
| Sep 23, 2025 | 41.58 | 42.00 | 37.60 | 38.50 | 38.50 | -4.47% | 25,398,000 |
| Sep 22, 2025 | 38.87 | 40.73 | 38.39 | 40.30 | 40.30 | 3.57% | 21,177,200 |
| Sep 19, 2025 | 39.30 | 39.69 | 38.16 | 38.91 | 38.91 | -2.97% | 24,438,380 |
| Sep 18, 2025 | 37.55 | 41.62 | 37.55 | 40.10 | 40.10 | 5.97% | 46,263,020 |
| Sep 17, 2025 | 38.66 | 39.19 | 37.54 | 37.84 | 37.84 | -3.44% | 19,961,080 |
| Sep 16, 2025 | 39.74 | 40.91 | 38.16 | 39.19 | 39.19 | -2.32% | 26,332,100 |
| Sep 15, 2025 | 38.84 | 40.66 | 37.77 | 40.12 | 40.12 | 1.19% | 32,103,000 |
| Sep 12, 2025 | 40.20 | 41.28 | 38.75 | 39.65 | 39.65 | 0.61% | 51,253,780 |
| Sep 11, 2025 | 36.90 | 39.41 | 36.90 | 39.41 | 39.41 | 9.99% | 25,008,700 |
| Sep 10, 2025 | 34.95 | 36.67 | 34.38 | 35.83 | 35.83 | 4.55% | 29,161,240 |
| Sep 9, 2025 | 35.42 | 35.79 | 34.03 | 34.27 | 34.27 | -2.81% | 16,221,680 |
| Sep 8, 2025 | 36.50 | 36.88 | 34.74 | 35.26 | 35.26 | -3.26% | 20,879,500 |
| Sep 5, 2025 | 35.48 | 36.73 | 34.60 | 36.45 | 36.45 | 4.38% | 20,896,240 |
| Sep 4, 2025 | 36.90 | 37.77 | 34.14 | 34.92 | 34.92 | -5.42% | 23,013,030 |
| Sep 3, 2025 | 37.90 | 38.10 | 36.63 | 36.92 | 36.92 | -1.49% | 20,750,510 |
| Sep 2, 2025 | 41.00 | 41.12 | 36.89 | 37.48 | 37.48 | -8.02% | 35,333,510 |
| Sep 1, 2025 | 41.21 | 42.26 | 39.86 | 40.75 | 40.75 | -3.64% | 32,469,800 |
| Aug 29, 2025 | 47.13 | 47.60 | 41.74 | 42.29 | 42.29 | -5.79% | 44,532,230 |
| Aug 28, 2025 | 42.00 | 44.89 | 40.82 | 44.89 | 44.89 | 10.00% | 42,367,400 |
| Aug 27, 2025 | 40.08 | 43.38 | 39.40 | 40.81 | 40.81 | 2.93% | 38,037,700 |
| Aug 26, 2025 | 40.86 | 42.50 | 39.30 | 39.65 | 39.65 | -4.89% | 30,181,500 |
| Aug 25, 2025 | 44.50 | 44.54 | 40.03 | 41.69 | 41.69 | 2.94% | 48,007,800 |
| Aug 22, 2025 | 36.82 | 40.50 | 36.82 | 40.50 | 40.50 | 9.99% | 14,132,300 |
| Aug 21, 2025 | 36.06 | 37.50 | 33.91 | 36.82 | 36.82 | 0.05% | 40,456,600 |
| Aug 20, 2025 | 34.80 | 38.20 | 34.31 | 36.80 | 36.80 | 2.79% | 46,643,800 |
| Aug 19, 2025 | 35.00 | 37.98 | 34.50 | 35.80 | 35.80 | 0.85% | 59,800,300 |
| Aug 18, 2025 | 36.15 | 36.15 | 33.80 | 35.50 | 35.50 | 8.03% | 30,919,000 |
| Aug 15, 2025 | 30.39 | 32.86 | 30.39 | 32.86 | 32.86 | 10.01% | 20,309,690 |
| Aug 14, 2025 | 29.37 | 29.87 | 28.80 | 29.87 | 29.87 | 10.02% | 23,439,890 |
| Aug 13, 2025 | 25.07 | 27.15 | 24.71 | 27.15 | 27.15 | 10.01% | 35,291,470 |
| Aug 12, 2025 | 25.08 | 25.20 | 24.13 | 24.68 | 24.68 | -1.59% | 24,252,330 |
| Aug 11, 2025 | 24.60 | 25.90 | 24.25 | 25.08 | 25.08 | 1.58% | 27,529,410 |
| Aug 8, 2025 | 25.15 | 26.00 | 24.65 | 24.69 | 24.69 | -4.63% | 37,935,900 |
| Aug 7, 2025 | 26.06 | 28.07 | 25.66 | 25.89 | 25.89 | -3.00% | 54,499,730 |
| Aug 6, 2025 | 24.26 | 26.69 | 23.75 | 26.69 | 26.69 | 10.02% | 50,547,500 |
| Aug 5, 2025 | 27.00 | 27.36 | 24.26 | 24.26 | 24.26 | -10.01% | 47,230,900 |
| Aug 4, 2025 | 25.00 | 27.50 | 24.50 | 26.96 | 26.96 | 4.13% | 56,132,700 |
| Aug 1, 2025 | 22.90 | 25.89 | 22.90 | 25.89 | 25.89 | 9.98% | 24,642,600 |
| Jul 31, 2025 | 22.40 | 23.54 | 22.23 | 23.54 | 23.54 | 10.00% | 55,348,600 |
| Jul 30, 2025 | 23.18 | 23.18 | 21.09 | 21.40 | 21.40 | -7.80% | 35,828,700 |
| Jul 29, 2025 | 23.88 | 24.26 | 22.87 | 23.21 | 23.21 | -0.51% | 39,390,000 |
| Jul 28, 2025 | 21.31 | 23.33 | 21.00 | 23.33 | 23.33 | 10.00% | 48,864,500 |
| Jul 25, 2025 | 20.91 | 21.25 | 20.44 | 21.21 | 21.21 | -0.42% | 21,439,700 |
| Jul 24, 2025 | 21.00 | 22.43 | 20.89 | 21.30 | 21.30 | 2.55% | 32,001,000 |
| Jul 23, 2025 | 21.46 | 21.53 | 20.70 | 20.77 | 20.77 | -4.46% | 23,031,600 |
| Jul 22, 2025 | 21.38 | 23.15 | 21.38 | 21.74 | 21.74 | 1.54% | 39,705,280 |
| Jul 21, 2025 | 21.00 | 21.60 | 20.22 | 21.41 | 21.41 | -2.19% | 37,002,200 |
| Jul 18, 2025 | 21.00 | 22.65 | 20.87 | 21.89 | 21.89 | 4.94% | 40,234,600 |
| Jul 17, 2025 | 20.58 | 21.25 | 20.34 | 20.86 | 20.86 | 2.76% | 37,003,400 |
| Jul 16, 2025 | 20.60 | 20.92 | 20.10 | 20.30 | 20.30 | -1.46% | 29,654,000 |
| Jul 15, 2025 | 19.56 | 21.18 | 19.33 | 20.60 | 20.60 | -1.95% | 42,980,450 |
| Jul 14, 2025 | 21.31 | 21.98 | 20.70 | 21.01 | 21.01 | -2.73% | 40,621,560 |
| Jul 11, 2025 | 22.03 | 22.99 | 20.86 | 21.60 | 21.60 | -1.95% | 57,750,580 |