GRIPM Advanced Materials Co., Ltd. (SHA:688456)
China
· Delayed Price · Currency is CNY 64.00
+1.88 (3.03%)
Apr 29, 2026, 3:00 PM CST
GRIPM Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.95 | 64.88 | 61.75 | 64.00 | 64.00 | 3.03% | 5,293,794 |
| Apr 28, 2026 | 63.61 | 65.45 | 61.77 | 62.12 | 62.12 | -3.57% | 5,027,773 |
| Apr 27, 2026 | 64.20 | 68.29 | 63.79 | 64.42 | 64.42 | 9.97% | 9,632,030 |
| Apr 24, 2026 | 56.87 | 60.18 | 56.00 | 58.58 | 58.58 | 3.01% | 3,977,067 |
| Apr 23, 2026 | 58.23 | 58.78 | 56.34 | 56.87 | 56.87 | -2.34% | 2,536,279 |
| Apr 22, 2026 | 57.75 | 58.82 | 57.50 | 58.23 | 58.23 | -0.38% | 2,557,987 |
| Apr 21, 2026 | 60.00 | 60.25 | 58.02 | 58.45 | 58.45 | -1.90% | 3,302,523 |
| Apr 20, 2026 | 58.00 | 59.58 | 57.30 | 59.58 | 59.58 | 2.67% | 2,953,839 |
| Apr 17, 2026 | 56.72 | 58.88 | 56.69 | 58.03 | 58.03 | 1.97% | 2,877,145 |
| Apr 16, 2026 | 56.51 | 57.37 | 56.33 | 56.91 | 56.91 | 0.71% | 2,104,762 |
| Apr 15, 2026 | 57.85 | 59.07 | 56.32 | 56.51 | 56.51 | 0.20% | 3,298,683 |
| Apr 14, 2026 | 55.75 | 56.68 | 55.51 | 56.40 | 56.40 | 2.08% | 1,829,318 |
| Apr 13, 2026 | 55.38 | 56.23 | 54.34 | 55.25 | 55.25 | -0.84% | 2,139,544 |
| Apr 10, 2026 | 56.88 | 57.50 | 55.60 | 55.72 | 55.72 | -0.61% | 2,181,815 |
| Apr 9, 2026 | 55.40 | 56.76 | 54.75 | 56.06 | 56.06 | 0.02% | 2,805,290 |
| Apr 8, 2026 | 52.25 | 56.30 | 52.25 | 56.05 | 56.05 | 10.99% | 4,412,876 |
| Apr 7, 2026 | 50.19 | 50.61 | 49.45 | 50.50 | 50.50 | 1.53% | 2,486,813 |
| Apr 3, 2026 | 51.55 | 51.75 | 49.74 | 49.74 | 49.74 | -3.02% | 1,968,968 |
| Apr 2, 2026 | 52.50 | 52.98 | 51.12 | 51.29 | 51.29 | -3.10% | 1,550,827 |
| Apr 1, 2026 | 52.90 | 53.35 | 52.21 | 52.93 | 52.93 | 2.64% | 1,759,101 |
| Mar 31, 2026 | 52.50 | 53.98 | 51.57 | 51.57 | 51.57 | -2.27% | 2,184,672 |
| Mar 30, 2026 | 51.75 | 53.49 | 51.75 | 52.77 | 52.77 | 0.78% | 2,622,156 |
| Mar 27, 2026 | 50.85 | 53.37 | 50.51 | 52.36 | 52.36 | 0.75% | 2,703,344 |
| Mar 26, 2026 | 53.61 | 53.93 | 51.80 | 51.97 | 51.97 | -3.04% | 1,833,624 |
| Mar 25, 2026 | 53.50 | 54.98 | 53.50 | 53.60 | 53.60 | 1.52% | 1,574,776 |
| Mar 24, 2026 | 52.29 | 52.97 | 51.39 | 52.80 | 52.80 | 2.72% | 1,801,277 |
| Mar 23, 2026 | 53.66 | 54.69 | 51.00 | 51.40 | 51.40 | -6.73% | 3,306,223 |
| Mar 20, 2026 | 56.62 | 57.41 | 55.11 | 55.11 | 55.11 | -1.76% | 1,795,868 |
| Mar 19, 2026 | 57.31 | 57.47 | 55.89 | 56.10 | 56.10 | -3.58% | 1,874,914 |
| Mar 18, 2026 | 57.38 | 58.35 | 57.00 | 58.18 | 58.18 | 1.39% | 1,485,282 |
| Mar 17, 2026 | 59.05 | 59.85 | 57.33 | 57.38 | 57.38 | -2.84% | 1,528,915 |
| Mar 16, 2026 | 58.50 | 59.38 | 57.22 | 59.06 | 59.06 | 0.31% | 1,931,248 |
| Mar 13, 2026 | 59.75 | 60.30 | 58.76 | 58.88 | 58.88 | -2.19% | 1,532,216 |
| Mar 12, 2026 | 60.50 | 61.50 | 59.50 | 60.20 | 60.20 | -1.23% | 2,056,754 |
| Mar 11, 2026 | 60.71 | 64.01 | 60.70 | 60.95 | 60.95 | 0.54% | 3,181,940 |
| Mar 10, 2026 | 59.39 | 60.73 | 59.39 | 60.62 | 60.62 | 3.87% | 2,762,581 |
| 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 |