Skip to main content
GRINM Semiconductor Materials Co., Ltd. (SHA:688432)
China flag China · Delayed Price · Currency is CNY
15.35
-0.18 (-1.16%)
At close: Apr 29, 2026

SHA:688432 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8315.8515.4015.5315.53-2.14%11,769,240
Apr 27, 202615.3216.0015.3215.8715.872.92%16,335,560
Apr 24, 202615.3815.6415.3115.4215.42-0.26%13,014,590
Apr 23, 202615.7415.8715.3715.4615.46-1.53%13,876,250
Apr 22, 202615.2515.8215.2415.7015.701.55%13,453,370
Apr 21, 202615.5815.6015.1815.4615.46-1.15%11,563,940
Apr 20, 202615.1515.8515.0015.6415.643.23%18,076,320
Apr 17, 202614.6515.2314.5615.1515.153.20%13,738,930
Apr 16, 202614.5014.7014.2814.6814.681.59%9,092,573
Apr 15, 202614.6014.7514.4214.4514.45-0.62%9,423,450
Apr 14, 202614.4414.7214.4214.5414.541.89%9,829,589
Apr 13, 202614.3414.5514.2314.2714.27-0.42%8,442,057
Apr 10, 202614.5514.7414.3014.3314.33-0.28%9,374,668
Apr 9, 202614.3714.5514.2914.3714.37-1.17%9,736,883
Apr 8, 202614.2014.5514.1814.5414.544.60%15,570,550
Apr 7, 202613.4814.0613.4013.9013.903.81%11,283,437
Apr 3, 202613.4113.5813.3313.3913.390.15%5,781,051
Apr 2, 202613.7213.7913.2513.3713.37-2.83%7,539,189
Apr 1, 202613.7513.8613.6013.7613.762.46%9,018,141
Mar 31, 202613.8413.8713.4313.4313.43-3.03%8,848,882
Mar 30, 202613.5413.9013.3713.8513.850.65%8,429,864
Mar 27, 202613.4613.9213.3913.7613.760.44%9,206,647
Mar 26, 202613.9314.0213.6013.7013.70-2.00%8,045,726
Mar 25, 202613.9514.3013.8313.9813.980.72%11,833,710
Mar 24, 202613.9514.0013.3913.8813.881.76%10,773,940
Mar 23, 202614.0514.3213.5113.6413.64-5.93%16,070,470
Mar 20, 202614.8215.1814.3614.5014.50-1.36%13,169,610
Mar 19, 202614.9815.0614.6114.7014.70-3.67%11,344,200
Mar 18, 202614.9715.2914.8915.2615.262.83%11,645,942
Mar 17, 202615.3915.4014.8014.8414.84-3.64%10,891,490
Mar 16, 202615.0815.4414.8015.4015.400.98%13,847,300
Mar 13, 202615.3315.7315.0915.2515.25-1.61%12,778,372
Mar 12, 202615.9515.9515.3215.5015.50-2.08%12,886,590
Mar 11, 202616.0016.3215.7315.8315.830.25%17,658,250
Mar 10, 202615.9116.1515.5715.7915.791.41%15,848,260
Mar 9, 202615.4815.6915.0115.5715.57-2.01%20,308,330
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