GRIPM Advanced Materials Co., Ltd. (SHA:688456)
China
· Delayed Price · Currency is CNY 60.62
+2.26 (3.87%)
Mar 10, 2026, 3:00 PM CST
GRIPM Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 59.39 | 60.48 | 59.39 | 60.10 | - | 2.98% | 1,906,864 |
| Mar 9, 2026 | 59.50 | 59.50 | 54.10 | 58.36 | 58.36 | -5.26% | 6,335,842 |
| Mar 6, 2026 | 61.50 | 63.00 | 60.57 | 61.60 | 61.60 | 0.10% | 2,532,177 |
| Mar 5, 2026 | 63.10 | 63.58 | 60.76 | 61.54 | 61.54 | -0.39% | 2,656,721 |
| Mar 4, 2026 | 62.00 | 63.18 | 61.38 | 61.78 | 61.78 | -2.37% | 3,269,403 |
| Mar 3, 2026 | 67.64 | 67.64 | 62.94 | 63.28 | 63.28 | -5.03% | 5,210,463 |
| Mar 2, 2026 | 68.08 | 68.28 | 65.44 | 66.63 | 66.63 | -3.25% | 5,489,930 |
| Feb 27, 2026 | 68.90 | 69.35 | 66.50 | 68.87 | 68.87 | 0.58% | 4,472,480 |
| Feb 26, 2026 | 64.80 | 70.24 | 63.30 | 68.47 | 68.47 | 5.84% | 6,604,953 |
| Feb 25, 2026 | 62.90 | 64.97 | 62.90 | 64.69 | 64.69 | 3.39% | 4,348,957 |
| Feb 24, 2026 | 63.40 | 64.83 | 62.51 | 62.57 | 62.57 | 0.06% | 3,425,583 |
| Feb 13, 2026 | 65.48 | 66.27 | 62.48 | 62.53 | 62.53 | -3.41% | 3,998,835 |
| Feb 12, 2026 | 65.09 | 66.89 | 64.64 | 64.74 | 64.74 | -0.96% | 5,375,326 |
| Feb 11, 2026 | 63.48 | 67.00 | 63.38 | 65.37 | 65.37 | 4.34% | 8,095,206 |
| Feb 10, 2026 | 63.25 | 63.60 | 61.75 | 62.65 | 62.65 | -1.34% | 4,129,236 |
| Feb 9, 2026 | 61.25 | 63.85 | 60.40 | 63.50 | 63.50 | 5.75% | 7,048,595 |
| Feb 6, 2026 | 60.20 | 62.00 | 59.99 | 60.05 | 60.05 | 0.98% | 6,418,812 |
| Feb 5, 2026 | 59.15 | 61.00 | 58.81 | 59.47 | 59.47 | 0.54% | 4,732,634 |
| Feb 4, 2026 | 59.20 | 59.75 | 57.41 | 59.15 | 59.15 | -0.39% | 3,980,292 |
| Feb 3, 2026 | 58.50 | 59.49 | 57.52 | 59.38 | 59.38 | 3.02% | 3,907,422 |
| Feb 2, 2026 | 60.00 | 61.37 | 57.63 | 57.64 | 57.64 | -4.41% | 3,880,614 |
| Jan 30, 2026 | 59.99 | 60.99 | 58.94 | 60.30 | 60.30 | -0.45% | 3,942,080 |
| Jan 29, 2026 | 62.62 | 62.93 | 60.40 | 60.57 | 60.57 | -2.70% | 4,625,715 |
| Jan 28, 2026 | 60.97 | 62.72 | 60.07 | 62.25 | 62.25 | 2.10% | 5,168,191 |
| Jan 27, 2026 | 60.48 | 61.17 | 58.52 | 60.97 | 60.97 | 0.93% | 4,332,892 |
| Jan 26, 2026 | 65.00 | 65.39 | 59.82 | 60.41 | 60.41 | -4.29% | 6,386,215 |
| Jan 23, 2026 | 60.71 | 63.20 | 60.28 | 63.12 | 63.12 | 4.73% | 6,481,349 |
| Jan 22, 2026 | 60.00 | 60.95 | 59.41 | 60.27 | 60.27 | 0.28% | 4,073,956 |
| Jan 21, 2026 | 60.18 | 60.93 | 59.72 | 60.10 | 60.10 | -0.13% | 2,848,821 |
| Jan 20, 2026 | 63.50 | 63.50 | 59.25 | 60.18 | 60.18 | -4.16% | 4,819,276 |
| Jan 19, 2026 | 62.18 | 63.69 | 62.02 | 62.79 | 62.79 | 0.98% | 4,404,930 |
| Jan 16, 2026 | 62.11 | 62.70 | 61.30 | 62.18 | 62.18 | 0.36% | 4,062,977 |
| Jan 15, 2026 | 62.50 | 63.72 | 60.96 | 61.96 | 61.96 | -1.79% | 4,847,325 |
| Jan 14, 2026 | 64.37 | 66.25 | 62.70 | 63.09 | 63.09 | -1.50% | 7,288,163 |
| Jan 13, 2026 | 71.84 | 71.84 | 62.72 | 64.05 | 64.05 | -11.73% | 9,777,446 |
| Jan 12, 2026 | 68.55 | 72.56 | 68.11 | 72.56 | 72.56 | 5.77% | 10,969,240 |
| Jan 9, 2026 | 69.49 | 69.69 | 66.14 | 68.60 | 68.60 | 0.29% | 8,343,623 |
| Jan 8, 2026 | 67.30 | 69.69 | 66.28 | 68.40 | 68.40 | 2.23% | 8,256,295 |
| Jan 7, 2026 | 68.89 | 69.00 | 66.58 | 66.91 | 66.91 | -3.74% | 5,955,839 |
| Jan 6, 2026 | 70.99 | 71.00 | 67.47 | 69.51 | 69.51 | -1.68% | 7,540,758 |
| Jan 5, 2026 | 77.79 | 77.87 | 70.50 | 70.70 | 70.70 | -9.01% | 9,862,021 |
| Dec 31, 2025 | 76.50 | 78.80 | 75.41 | 77.70 | 77.70 | 2.97% | 8,597,322 |
| Dec 30, 2025 | 73.60 | 81.82 | 73.60 | 75.46 | 75.46 | 2.79% | 14,073,397 |
| Dec 29, 2025 | 75.73 | 75.74 | 73.18 | 73.41 | 73.41 | -2.76% | 8,526,630 |
| Dec 26, 2025 | 72.27 | 75.99 | 71.71 | 75.49 | 75.49 | 5.36% | 12,640,400 |
| Dec 25, 2025 | 64.50 | 73.66 | 64.06 | 71.65 | 71.65 | 11.71% | 17,478,900 |
| Dec 24, 2025 | 53.50 | 64.14 | 53.47 | 64.14 | 64.14 | 20.00% | 9,327,279 |
| Dec 23, 2025 | 53.50 | 53.91 | 53.01 | 53.45 | 53.45 | -0.47% | 1,302,518 |
| Dec 22, 2025 | 53.22 | 54.31 | 53.22 | 53.70 | 53.70 | 0.92% | 1,310,203 |
| Dec 19, 2025 | 52.50 | 53.57 | 52.33 | 53.21 | 53.21 | 1.08% | 1,816,907 |
| Dec 18, 2025 | 51.03 | 53.88 | 51.03 | 52.64 | 52.64 | 2.41% | 2,434,023 |
| Dec 17, 2025 | 51.38 | 51.69 | 50.45 | 51.40 | 51.40 | 0.39% | 1,354,951 |
| Dec 16, 2025 | 52.25 | 52.25 | 50.20 | 51.20 | 51.20 | -2.86% | 2,597,901 |
| Dec 15, 2025 | 51.95 | 53.90 | 51.75 | 52.71 | 52.71 | 1.42% | 2,991,208 |
| Dec 12, 2025 | 52.00 | 53.16 | 51.67 | 51.97 | 51.97 | 2.50% | 2,588,375 |
| Dec 11, 2025 | 51.69 | 51.69 | 50.51 | 50.70 | 50.70 | -1.50% | 2,594,632 |
| Dec 10, 2025 | 49.38 | 52.88 | 49.02 | 51.47 | 51.47 | 5.36% | 4,664,532 |
| Dec 9, 2025 | 48.70 | 49.39 | 48.30 | 48.85 | 48.85 | 0.18% | 1,783,335 |
| Dec 8, 2025 | 47.99 | 49.36 | 47.99 | 48.76 | 48.76 | 1.84% | 1,698,076 |
| Dec 5, 2025 | 46.39 | 47.99 | 46.20 | 47.88 | 47.88 | 3.59% | 1,871,389 |
| Dec 4, 2025 | 46.58 | 46.58 | 45.84 | 46.22 | 46.22 | -0.28% | 739,915 |
| Dec 3, 2025 | 45.82 | 46.83 | 45.38 | 46.35 | 46.35 | 0.91% | 1,400,685 |
| Dec 2, 2025 | 46.62 | 46.96 | 45.76 | 45.93 | 45.93 | -1.84% | 802,429 |
| Dec 1, 2025 | 46.97 | 48.19 | 46.46 | 46.79 | 46.79 | -0.51% | 1,714,743 |
| Nov 28, 2025 | 46.75 | 47.09 | 45.86 | 47.03 | 47.03 | 0.64% | 1,520,422 |
| Nov 27, 2025 | 45.60 | 47.50 | 45.59 | 46.73 | 46.73 | 2.50% | 1,236,841 |
| Nov 26, 2025 | 47.00 | 47.25 | 45.40 | 45.59 | 45.59 | -3.00% | 1,441,609 |
| Nov 25, 2025 | 47.00 | 47.70 | 46.58 | 47.00 | 47.00 | 0.47% | 1,855,361 |
| Nov 24, 2025 | 44.99 | 46.88 | 44.90 | 46.78 | 46.78 | 4.89% | 1,655,260 |
| Nov 21, 2025 | 46.73 | 47.18 | 44.50 | 44.60 | 44.60 | -5.19% | 2,092,260 |
| Nov 20, 2025 | 46.33 | 47.45 | 46.31 | 47.04 | 47.04 | 1.75% | 1,147,183 |
| Nov 19, 2025 | 46.80 | 47.36 | 46.10 | 46.23 | 46.23 | -1.85% | 1,295,997 |
| Nov 18, 2025 | 46.27 | 47.64 | 45.84 | 47.10 | 47.10 | 2.55% | 1,564,480 |
| Nov 17, 2025 | 45.76 | 46.40 | 45.66 | 45.93 | 45.93 | -0.37% | 979,369 |
| Nov 14, 2025 | 47.15 | 47.15 | 46.10 | 46.10 | 46.10 | -2.35% | 728,866 |
| Nov 13, 2025 | 47.01 | 47.75 | 46.63 | 47.21 | 47.21 | 0.43% | 1,026,417 |
| Nov 12, 2025 | 46.55 | 47.19 | 45.90 | 47.01 | 47.01 | 0.99% | 1,078,208 |
| Nov 11, 2025 | 47.45 | 47.49 | 46.46 | 46.55 | 46.55 | -1.19% | 760,301 |
| Nov 10, 2025 | 46.41 | 48.00 | 45.92 | 47.11 | 47.11 | 1.51% | 2,056,538 |
| Nov 7, 2025 | 47.17 | 47.37 | 46.22 | 46.41 | 46.41 | -1.61% | 909,958 |
| Nov 6, 2025 | 46.67 | 47.75 | 46.18 | 47.17 | 47.17 | 1.64% | 1,326,993 |
| Nov 5, 2025 | 46.08 | 46.92 | 45.50 | 46.41 | 46.41 | -0.73% | 1,313,052 |
| Nov 4, 2025 | 48.25 | 48.48 | 46.45 | 46.75 | 46.75 | -3.43% | 1,659,603 |
| Nov 3, 2025 | 48.56 | 49.27 | 47.92 | 48.41 | 48.41 | -0.60% | 1,702,948 |
| Oct 31, 2025 | 47.83 | 49.42 | 47.83 | 48.70 | 48.70 | 2.79% | 1,750,458 |
| Oct 30, 2025 | 48.77 | 48.77 | 47.37 | 47.38 | 47.38 | -2.85% | 1,313,135 |
| Oct 29, 2025 | 47.17 | 49.04 | 47.17 | 48.77 | 48.77 | 3.11% | 1,657,035 |
| Oct 28, 2025 | 47.97 | 48.47 | 47.12 | 47.30 | 47.30 | -1.72% | 1,488,839 |
| Oct 27, 2025 | 47.00 | 48.37 | 46.88 | 48.13 | 48.13 | 3.13% | 1,944,661 |
| Oct 24, 2025 | 45.40 | 46.80 | 45.40 | 46.67 | 46.67 | 3.14% | 1,418,695 |
| Oct 23, 2025 | 45.63 | 45.63 | 44.53 | 45.25 | 45.25 | -0.33% | 944,491 |
| Oct 22, 2025 | 45.45 | 45.88 | 45.04 | 45.40 | 45.40 | -0.33% | 733,271 |
| Oct 21, 2025 | 45.50 | 45.90 | 45.20 | 45.55 | 45.55 | 0.49% | 1,163,364 |
| Oct 20, 2025 | 44.95 | 45.85 | 44.95 | 45.33 | 45.33 | 1.55% | 1,330,303 |
| Oct 17, 2025 | 46.16 | 46.61 | 44.60 | 44.64 | 44.64 | -3.15% | 1,857,095 |
| Oct 16, 2025 | 46.80 | 47.15 | 45.91 | 46.09 | 46.09 | -2.08% | 1,293,660 |
| Oct 15, 2025 | 46.85 | 47.22 | 46.18 | 47.07 | 47.07 | 1.18% | 1,831,345 |
| Oct 14, 2025 | 49.82 | 50.25 | 46.48 | 46.52 | 46.52 | -6.02% | 3,682,882 |
| Oct 13, 2025 | 48.79 | 49.99 | 48.55 | 49.50 | 49.50 | -0.90% | 2,939,380 |
| Oct 10, 2025 | 51.59 | 51.59 | 49.52 | 49.95 | 49.95 | -3.16% | 2,835,581 |