Skip to main content
GRINM Semiconductor Materials Co., Ltd. (SHA:688432)
China flag China · Delayed Price · Currency is CNY
15.89
-0.32 (-1.97%)
Mar 6, 2026, 4:00 PM EST

SHA:688432 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.9816.3315.8615.8915.89-1.97%16,077,078
Mar 5, 202616.7516.9016.0516.2116.210.93%24,049,740
Mar 4, 202615.0816.9915.0816.0616.065.17%36,647,490
Mar 3, 202616.7016.7915.1815.2715.27-7.40%26,982,080
Mar 2, 202617.0117.4316.3816.4916.49-6.63%28,637,270
Feb 27, 202617.5917.8617.1617.6617.66-1.62%29,205,290
Feb 26, 202617.5918.1317.1217.9517.951.07%53,442,450
Feb 25, 202614.8117.7614.7117.7617.7620.00%48,918,920
Feb 24, 202614.7315.1514.3614.8014.801.37%16,087,200
Feb 13, 202614.3514.7814.2614.6014.601.04%16,708,550
Feb 12, 202614.3214.4814.1314.4514.451.90%16,372,081
Feb 11, 202613.7614.4213.5514.1814.183.65%26,969,400
Feb 10, 202613.8813.9113.6513.6813.68-1.51%5,607,388
Feb 9, 202613.5413.9213.5013.8913.893.81%8,516,109
Feb 6, 202613.3813.6213.3013.3813.38-1.04%7,592,332
Feb 5, 202613.8813.8813.3513.5213.52-3.01%9,912,946
Feb 4, 202614.1314.1313.7413.9413.94-0.99%8,717,722
Feb 3, 202613.7614.1813.7214.0814.083.53%10,844,670
Feb 2, 202614.3014.5613.5713.6013.60-5.75%15,079,770
Jan 30, 202614.2714.7013.9714.4314.430.07%13,327,780
Jan 29, 202614.6914.9314.3514.4214.42-2.17%17,067,970
Jan 28, 202614.7015.1514.5014.7414.741.10%17,028,540
Jan 27, 202614.0014.6313.6814.5814.583.40%20,243,980
Jan 26, 202614.3714.4913.9614.1014.10-1.88%14,712,950
Jan 23, 202614.0814.3714.0614.3714.371.48%14,130,670
Jan 22, 202614.4414.6514.0514.1614.16-0.56%15,491,280
Jan 21, 202614.2714.4714.1314.2414.24-0.97%17,429,090
Jan 20, 202613.9514.4213.9014.3814.383.23%20,907,990
Jan 19, 202614.1514.2013.8013.9313.93-3.73%18,254,060
Jan 16, 202613.9514.6813.8814.4714.475.01%27,488,930
Jan 15, 202613.3613.7813.1613.7813.783.45%17,309,940
Jan 14, 202613.4113.7013.1313.3213.32-0.60%14,523,010
Jan 13, 202613.8413.8413.3413.4013.40-2.83%13,103,370
Jan 12, 202613.8913.9513.6113.7913.790.66%12,414,380
Jan 9, 202613.6313.8013.5613.7013.70-12,902,940
Jan 8, 202613.7213.9513.5513.7013.700.07%18,332,004
Jan 7, 202613.0714.0813.0713.6913.694.82%26,829,390
Jan 6, 202612.7813.1212.6913.0613.062.19%12,243,920
Jan 5, 202612.4912.8012.4912.7812.782.98%9,572,424
Dec 31, 202512.5812.6212.3512.4112.41-1.04%6,132,226
Dec 30, 202512.5212.6312.4512.5412.540.08%5,315,862
Dec 29, 202512.6512.7512.4612.5312.53-0.71%7,875,431
Dec 26, 202512.7513.0512.6112.6212.620.24%10,781,930
Dec 25, 202512.6212.6312.4612.5912.590.16%6,150,923
Dec 24, 202512.3512.6412.2712.5712.572.03%8,571,637
Dec 23, 202512.2012.5412.1112.3212.320.90%8,880,686
Dec 22, 202512.1012.3412.0612.2112.211.08%8,025,477
Dec 19, 202512.0912.2512.0412.0812.080.25%5,564,417
Dec 18, 202512.1012.3512.0412.0512.05-1.15%6,366,283
Dec 17, 202512.1812.3811.8812.1912.19-0.57%8,596,319
Dec 16, 202512.5412.5612.1512.2612.26-1.84%8,142,762
Dec 15, 202512.3112.7512.3112.4912.490.24%7,169,671
Dec 12, 202512.3912.5312.2512.4612.460.89%7,889,673
Dec 11, 202512.5612.5812.3412.3512.35-1.67%5,485,649
Dec 10, 202512.3712.6812.2612.5612.561.05%7,135,008
Dec 9, 202512.6112.6512.3912.4312.43-1.27%5,496,411
Dec 8, 202512.5212.6812.4812.5912.590.96%7,658,637
Dec 5, 202512.3612.4812.2112.4712.470.89%5,776,344
Dec 4, 202512.3612.5012.1412.3612.360.16%6,545,344
Dec 3, 202512.4812.6212.2312.3412.34-1.83%7,194,961
Dec 2, 202512.6212.6812.4712.5712.57-1.18%6,589,501
Dec 1, 202512.5812.7412.4112.7212.721.44%9,000,434
Nov 28, 202512.5012.6512.3312.5412.540.64%8,915,794
Nov 27, 202512.2012.8712.2012.4612.462.13%13,348,530
Nov 26, 202512.3512.4312.2012.2012.20-1.85%8,239,081
Nov 25, 202512.4012.6812.3712.4312.430.89%8,680,635
Nov 24, 202512.3712.5112.1312.3212.320.08%8,945,827
Nov 21, 202513.0113.2012.2712.3112.31-7.02%18,538,530
Nov 20, 202513.5013.9013.1713.2413.240.08%20,711,890
Nov 19, 202513.2313.4912.9013.2313.230.08%14,990,980
Nov 18, 202513.5613.6213.1013.2213.22-2.51%13,549,790
Nov 17, 202513.7213.9513.2813.5613.56-1.88%18,601,480
Nov 14, 202514.2514.3913.7013.8213.82-4.09%18,637,460
Nov 13, 202513.9815.2813.8614.4114.412.49%29,401,940
Nov 12, 202514.1514.5013.7014.0614.06-3.83%26,858,740
Nov 11, 202513.6815.1613.6714.6214.627.03%39,159,610
Nov 10, 202513.4614.0213.4613.6613.661.19%19,334,610
Nov 7, 202513.0113.9812.9213.5013.502.82%24,643,530
Nov 6, 202512.8113.4612.7513.1313.133.79%15,961,510
Nov 5, 202512.6212.8612.5812.6512.65-1.25%7,610,560
Nov 4, 202512.9113.1812.7512.8112.81-1.39%10,422,740
Nov 3, 202513.1013.1212.5112.9912.99-2.04%16,959,620
Oct 31, 202512.9213.5012.7213.2613.263.51%18,800,760
Oct 30, 202512.8313.1312.6312.8112.81-12,419,910
Oct 29, 202512.9813.0012.7012.8112.81-0.62%7,841,073
Oct 28, 202512.8513.1012.7912.8912.89-1.15%11,769,580
Oct 27, 202512.9213.2912.8013.0413.042.92%15,261,280
Oct 24, 202512.3612.7912.3012.6712.673.34%11,522,900
Oct 23, 202512.3112.3512.0012.2612.26-0.73%7,381,510
Oct 22, 202512.4412.5112.1812.3512.35-1.20%7,077,699
Oct 21, 202512.4112.6212.3512.5012.501.13%9,392,327
Oct 20, 202512.5112.6812.2612.3612.360.41%8,596,725
Oct 17, 202513.0313.0812.3012.3112.31-6.03%13,917,330
Oct 16, 202513.2113.3513.0013.1013.10-1.50%9,577,510
Oct 15, 202513.4113.5713.1513.3013.30-0.45%10,367,750
Oct 14, 202514.0514.0813.3113.3613.36-3.88%18,387,100
Oct 13, 202512.7614.0112.7613.9013.904.43%23,718,570
Oct 10, 202513.9613.9613.2513.3113.31-4.72%18,419,360
Oct 9, 202513.8514.4113.6713.9713.972.34%28,665,380
Sep 30, 202513.6213.8013.4513.6513.651.41%15,274,520