Grinm Advanced Materials Co., Ltd. - 600206.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.1	21.35	21.35	21.86	21.1	44.62M
September 25, 2025	21.58	21.35	21.35	21.63	21.31	43.85M
September 24, 2025	20.21	21.6	21.6	21.66	20.06	73.93M
September 23, 2025	20.8	20.34	20.34	20.92	19.8	43.79M
September 22, 2025	20.96	20.79	20.79	20.96	20.51	37.46M
September 19, 2025	21.2	21.07	21.07	21.54	20.96	40.54M
September 18, 2025	21.3	21.13	21.13	21.9	20.8	71.17M
September 17, 2025	21.46	21.28	21.28	21.56	21.11	34.59M
September 16, 2025	21.4	21.48	21.48	21.54	21.01	39.5M
September 15, 2025	21.87	21.42	21.42	22.06	21.4	42.19M
September 12, 2025	21.6	21.66	21.66	22.08	21.45	53.05M
September 11, 2025	20.9	21.55	21.55	21.74	20.68	45.45M
September 10, 2025	21.37	21.05	21.05	21.61	20.98	37.61M
September 09, 2025	21.75	21.37	21.37	22.18	21.31	50.02M
September 08, 2025	21.8	22.04	22.04	22.29	21.42	62.71M
September 05, 2025	20.58	21.66	21.66	21.7	20.51	72.65M
September 04, 2025	21.62	20.58	20.58	22.29	20.15	82.64M
September 03, 2025	23.3	21.91	21.91	23.88	21.85	85.01M
September 02, 2025	24.39	23.77	23.77	25	22.82	120.99M
September 01, 2025	23.2	24.44	24.44	25.03	22.22	139M
August 29, 2025	21.5	22.75	22.75	23.5	21.35	125.16M
August 28, 2025	21.21	21.43	21.43	21.76	20.7	88.39M
August 27, 2025	20.76	21.23	21.23	22	20.7	108.69M
August 26, 2025	20.93	20.81	20.81	21.04	20.56	56.62M
August 25, 2025	20.88	21.13	21.13	21.77	20.65	108.98M
August 22, 2025	20.12	20.54	20.54	20.75	20.11	67.46M
August 21, 2025	20.56	20.12	20.12	20.8	19.94	63.69M
August 20, 2025	19.95	20.36	20.36	20.43	19.77	63.64M
August 19, 2025	20.14	19.97	19.97	20.25	19.89	58.71M
August 18, 2025	19.7	20.12	20.12	20.2	19.52	81.39M
August 15, 2025	19.08	19.56	19.56	19.68	19.05	51.41M
August 14, 2025	19.52	19.15	19.15	19.63	19.06	42.8M
August 13, 2025	19.16	19.5	19.5	19.68	19.16	53.31M
August 12, 2025	19.12	19.16	19.16	19.29	18.98	27.84M
August 11, 2025	19.16	19.2	19.2	19.29	19.07	28.51M
August 08, 2025	19.5	19.19	19.19	19.5	19.18	37.41M
August 07, 2025	19.38	19.7	19.7	19.83	19.08	61.76M
August 06, 2025	19.15	19.29	19.29	19.36	18.96	32.83M
August 05, 2025	18.98	19.08	19.08	19.23	18.93	22.62M
August 04, 2025	18.7	18.97	18.97	18.97	18.61	19.4M
August 01, 2025	18.7	18.83	18.83	18.89	18.64	23.43M
July 31, 2025	19.01	18.77	18.77	19.12	18.74	39.29M
July 30, 2025	19.72	19.05	19.05	19.73	18.98	62.45M
July 29, 2025	19.82	19.9	19.9	19.96	19.6	40.23M
July 28, 2025	19.91	19.84	19.84	19.97	19.74	38.87M
July 25, 2025	20.12	19.89	19.89	20.16	19.65	50.25M
July 24, 2025	19.38	20.07	20.07	20.1	19.35	72.27M
July 23, 2025	19.84	19.45	19.45	20.03	19.35	60.7M
July 22, 2025	20.05	19.85	19.85	20.06	19.71	71.93M
July 21, 2025	19.57	20.31	20.31	21	19.3	110.69M
July 18, 2025	19.2	19.55	19.55	19.75	19.11	75.69M
July 17, 2025	19.1	19.17	19.17	19.17	18.88	36.43M
July 16, 2025	19.25	19.1	19.1	19.27	19	36.77M
July 15, 2025	19.3	19.29	19.29	19.91	19	58.95M
July 14, 2025	19.65	19.23	19.23	19.65	19.16	53.41M
July 11, 2025	19.06	19.55	19.55	19.81	19	102.58M
July 10, 2025	18.66	18.98	18.98	19.12	18.38	56.41M
July 09, 2025	19	18.54	18.54	19.11	18.5	47.51M
July 08, 2025	18.87	18.99	18.99	19.12	18.75	42.76M
July 07, 2025	18.71	18.94	18.94	18.98	18.51	41.51M

Grinm Advanced Materials Co., Ltd. (600206.SS) SHH