Grace Fabric Technology Co.,Ltd. (SHA:603256)
China
· Delayed Price · Currency is CNY 120.62
+10.97 (10.00%)
Apr 29, 2026, 1:44 PM CST
Grace Fabric Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.00 | 113.42 | 104.20 | 109.65 | 109.65 | 3.04% | 26,228,516 |
| Apr 27, 2026 | 108.54 | 111.77 | 105.55 | 106.41 | 106.41 | -0.55% | 22,187,300 |
| Apr 24, 2026 | 103.72 | 110.00 | 103.57 | 107.00 | 107.00 | 1.05% | 25,388,425 |
| Apr 23, 2026 | 112.00 | 113.56 | 104.90 | 105.89 | 105.89 | -1.36% | 27,756,900 |
| Apr 22, 2026 | 106.60 | 109.90 | 101.00 | 107.35 | 107.35 | 0.87% | 24,787,450 |
| Apr 21, 2026 | 105.00 | 108.00 | 102.86 | 106.42 | 106.42 | 2.37% | 24,890,620 |
| Apr 20, 2026 | 103.00 | 108.86 | 102.02 | 103.96 | 103.96 | -1.27% | 31,433,149 |
| Apr 17, 2026 | 97.69 | 109.57 | 97.69 | 105.30 | 105.30 | 3.74% | 33,342,300 |
| Apr 16, 2026 | 102.00 | 104.99 | 98.88 | 101.50 | 101.50 | -0.56% | 32,193,038 |
| Apr 15, 2026 | 98.27 | 107.80 | 98.26 | 102.07 | 102.07 | 4.15% | 48,834,150 |
| Apr 14, 2026 | 95.00 | 98.23 | 94.00 | 98.00 | 98.00 | 9.74% | 35,280,550 |
| Apr 13, 2026 | 81.18 | 89.30 | 80.94 | 89.30 | 89.30 | 10.00% | 18,243,590 |
| Apr 10, 2026 | 77.20 | 83.82 | 75.27 | 81.18 | 81.18 | 6.54% | 34,084,980 |
| Apr 9, 2026 | 72.50 | 77.18 | 72.15 | 76.20 | 76.20 | 2.74% | 23,143,790 |
| Apr 8, 2026 | 71.98 | 74.38 | 69.80 | 74.17 | 74.17 | 7.49% | 27,338,550 |
| Apr 7, 2026 | 67.97 | 71.39 | 67.88 | 69.00 | 69.00 | 1.47% | 17,439,580 |
| Apr 3, 2026 | 68.36 | 70.99 | 67.06 | 68.00 | 68.00 | -0.53% | 20,621,500 |
| Apr 2, 2026 | 70.51 | 70.51 | 67.03 | 68.36 | 68.36 | -6.27% | 25,196,510 |
| Apr 1, 2026 | 75.24 | 77.06 | 70.50 | 72.93 | 72.93 | 4.11% | 38,945,990 |
| Mar 31, 2026 | 71.60 | 73.00 | 69.08 | 70.05 | 70.05 | -2.90% | 28,040,750 |
| Mar 30, 2026 | 65.40 | 72.14 | 64.54 | 72.14 | 72.14 | 10.00% | 28,714,350 |
| Mar 27, 2026 | 64.56 | 66.88 | 63.90 | 65.58 | 65.58 | -1.00% | 11,613,450 |
| Mar 26, 2026 | 65.50 | 68.91 | 65.13 | 66.24 | 66.24 | -0.27% | 15,370,410 |
| Mar 25, 2026 | 66.68 | 68.73 | 65.81 | 66.42 | 66.42 | 4.22% | 16,471,850 |
| Mar 24, 2026 | 62.00 | 64.11 | 59.68 | 63.73 | 63.73 | 4.87% | 15,545,700 |
| Mar 23, 2026 | 62.70 | 64.00 | 60.48 | 60.77 | 60.77 | -5.20% | 15,558,830 |
| Mar 20, 2026 | 67.36 | 68.78 | 64.10 | 64.10 | 64.10 | -3.03% | 14,303,590 |
| Mar 19, 2026 | 67.80 | 68.50 | 66.03 | 66.10 | 66.10 | -4.62% | 11,850,680 |
| Mar 18, 2026 | 67.18 | 69.78 | 65.85 | 69.30 | 69.30 | 5.00% | 19,911,266 |
| Mar 17, 2026 | 72.95 | 73.80 | 65.77 | 66.00 | 66.00 | -7.58% | 20,292,400 |
| Mar 16, 2026 | 72.00 | 72.30 | 68.30 | 71.41 | 71.41 | 1.18% | 16,680,500 |
| Mar 13, 2026 | 71.18 | 73.60 | 69.15 | 70.58 | 70.58 | -2.76% | 18,009,210 |
| Mar 12, 2026 | 71.99 | 75.60 | 71.16 | 72.58 | 72.58 | -0.66% | 24,252,100 |
| Mar 11, 2026 | 73.55 | 75.98 | 72.00 | 73.06 | 73.06 | -0.50% | 29,961,270 |
| Mar 10, 2026 | 70.30 | 75.00 | 69.00 | 73.43 | 73.43 | 6.73% | 39,311,929 |
| Mar 9, 2026 | 67.99 | 69.08 | 65.01 | 68.80 | 68.80 | -0.61% | 21,834,400 |
| Mar 6, 2026 | 72.73 | 73.00 | 69.00 | 69.22 | 69.22 | -4.31% | 23,125,600 |
| Mar 5, 2026 | 75.76 | 75.76 | 71.30 | 72.34 | 72.34 | -2.48% | 23,784,460 |
| Mar 4, 2026 | 74.08 | 76.40 | 73.39 | 74.18 | 74.18 | -1.87% | 22,581,330 |
| Mar 3, 2026 | 81.00 | 81.39 | 75.00 | 75.59 | 75.59 | -3.36% | 29,176,820 |
| Mar 2, 2026 | 79.04 | 80.99 | 77.28 | 78.22 | 78.22 | -1.97% | 32,877,850 |
| Feb 27, 2026 | 81.28 | 83.11 | 77.00 | 79.79 | 79.79 | -6.74% | 46,135,490 |
| Feb 26, 2026 | 81.58 | 85.83 | 78.35 | 85.56 | 85.56 | 1.53% | 36,633,000 |
| Feb 25, 2026 | 82.49 | 84.52 | 80.11 | 84.27 | 84.27 | 7.00% | 39,851,200 |
| Feb 24, 2026 | 75.17 | 78.76 | 74.00 | 78.76 | 78.76 | 10.00% | 20,257,800 |
| Feb 13, 2026 | 73.33 | 76.77 | 70.47 | 71.60 | 71.60 | -2.28% | 46,298,550 |
| Feb 12, 2026 | 69.94 | 73.27 | 67.60 | 73.27 | 73.27 | 10.00% | 17,859,830 |
| Feb 11, 2026 | 63.00 | 66.61 | 63.00 | 66.61 | 66.61 | 10.01% | 17,150,300 |
| Feb 10, 2026 | 56.00 | 62.70 | 55.93 | 60.55 | 60.55 | 6.23% | 30,475,590 |
| Feb 9, 2026 | 54.12 | 57.72 | 51.24 | 57.00 | 57.00 | 7.30% | 34,618,090 |
| Feb 6, 2026 | 53.90 | 57.31 | 53.09 | 53.12 | 53.12 | -4.53% | 24,509,160 |
| Feb 5, 2026 | 54.38 | 59.07 | 54.38 | 55.64 | 55.64 | -1.66% | 23,459,690 |
| Feb 4, 2026 | 52.00 | 58.60 | 50.61 | 56.58 | 56.58 | 3.44% | 33,695,700 |
| Feb 3, 2026 | 53.80 | 55.10 | 50.14 | 54.70 | 54.70 | 4.59% | 28,499,260 |
| Feb 2, 2026 | 53.02 | 55.90 | 52.10 | 52.30 | 52.30 | -3.43% | 24,987,950 |
| Jan 30, 2026 | 49.09 | 55.27 | 49.09 | 54.16 | 54.16 | 5.80% | 34,906,090 |
| Jan 29, 2026 | 52.00 | 56.23 | 51.00 | 51.19 | 51.19 | -1.61% | 35,929,000 |
| Jan 28, 2026 | 48.00 | 52.03 | 48.00 | 52.03 | 52.03 | 10.00% | 28,838,000 |
| Jan 27, 2026 | 48.30 | 48.40 | 44.50 | 47.30 | 47.30 | -2.17% | 32,065,650 |
| Jan 26, 2026 | 47.20 | 50.80 | 46.98 | 48.35 | 48.35 | 2.44% | 40,514,320 |
| Jan 23, 2026 | 48.18 | 50.01 | 46.19 | 47.20 | 47.20 | -0.48% | 51,827,480 |
| Jan 22, 2026 | 45.13 | 47.43 | 44.51 | 47.43 | 47.43 | 10.00% | 46,374,220 |
| Jan 21, 2026 | 38.66 | 43.12 | 38.56 | 43.12 | 43.12 | 10.00% | 36,570,380 |
| Jan 20, 2026 | 41.66 | 42.19 | 38.37 | 39.20 | 39.20 | -5.20% | 29,274,680 |
| Jan 19, 2026 | 39.67 | 42.25 | 39.05 | 41.35 | 41.35 | 2.63% | 33,670,080 |
| Jan 16, 2026 | 38.60 | 41.30 | 38.38 | 40.29 | 40.29 | 6.00% | 41,315,038 |
| Jan 15, 2026 | 37.95 | 39.69 | 37.27 | 38.01 | 38.01 | 5.35% | 38,947,208 |
| Jan 14, 2026 | 35.30 | 37.15 | 35.30 | 36.08 | 36.08 | 1.29% | 15,275,106 |
| Jan 13, 2026 | 37.83 | 37.91 | 35.61 | 35.62 | 35.62 | -5.82% | 18,705,209 |
| Jan 12, 2026 | 38.30 | 38.67 | 37.42 | 37.82 | 37.82 | -3.27% | 26,240,800 |
| Jan 9, 2026 | 37.04 | 39.22 | 36.11 | 39.10 | 39.10 | 4.27% | 32,298,606 |
| Jan 8, 2026 | 37.74 | 38.55 | 37.00 | 37.50 | 37.50 | -2.09% | 19,571,350 |
| Jan 7, 2026 | 36.94 | 38.80 | 36.26 | 38.30 | 38.30 | 2.90% | 31,398,700 |
| Jan 6, 2026 | 38.05 | 38.20 | 36.70 | 37.22 | 37.22 | -1.92% | 21,080,520 |
| Jan 5, 2026 | 37.00 | 38.00 | 36.36 | 37.95 | 37.95 | 3.10% | 23,969,000 |
| Dec 31, 2025 | 37.84 | 38.36 | 36.50 | 36.81 | 36.81 | -2.90% | 18,324,600 |
| Dec 30, 2025 | 37.20 | 38.89 | 36.60 | 37.91 | 37.91 | -0.29% | 22,280,300 |
| Dec 29, 2025 | 37.66 | 38.38 | 36.36 | 38.02 | 38.02 | 1.12% | 23,886,150 |
| Dec 26, 2025 | 38.00 | 38.46 | 37.06 | 37.60 | 37.60 | -1.47% | 22,839,020 |
| Dec 25, 2025 | 37.78 | 38.92 | 37.78 | 38.16 | 38.16 | 0.45% | 31,536,600 |
| Dec 24, 2025 | 38.19 | 38.63 | 36.51 | 37.99 | 37.99 | 1.93% | 46,455,500 |
| Dec 23, 2025 | 33.99 | 37.27 | 33.80 | 37.27 | 37.27 | 10.01% | 30,487,360 |
| Dec 22, 2025 | 32.66 | 34.37 | 32.33 | 33.88 | 33.88 | 4.63% | 21,751,890 |
| Dec 19, 2025 | 33.12 | 33.76 | 32.33 | 32.38 | 32.38 | -0.92% | 18,168,351 |
| Dec 18, 2025 | 32.00 | 34.07 | 32.00 | 32.68 | 32.68 | -7.55% | 25,802,600 |
| Dec 17, 2025 | 33.36 | 35.35 | 32.78 | 35.35 | 35.35 | 5.30% | 25,927,908 |
| Dec 16, 2025 | 33.30 | 34.65 | 33.02 | 33.57 | 33.57 | 0.21% | 16,149,160 |
| Dec 15, 2025 | 33.33 | 34.32 | 32.68 | 33.50 | 33.50 | -2.90% | 18,571,320 |
| Dec 12, 2025 | 34.80 | 34.91 | 33.20 | 34.50 | 34.50 | -1.20% | 17,859,010 |
| Dec 11, 2025 | 36.70 | 36.70 | 34.90 | 34.92 | 34.92 | -2.73% | 20,785,880 |
| Dec 10, 2025 | 35.88 | 37.10 | 34.82 | 35.90 | 35.90 | 0.22% | 24,715,300 |
| Dec 9, 2025 | 37.00 | 37.05 | 35.30 | 35.82 | 35.82 | -0.91% | 30,101,700 |
| Dec 8, 2025 | 33.44 | 36.15 | 33.17 | 36.15 | 36.15 | 10.01% | 25,749,000 |
| 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 |