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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.64	21.57	21.57	22.06	21.31	39.15M
January 13, 2026	22.56	21.7	21.7	22.63	21.62	40.76M
January 12, 2026	22.16	22.38	22.38	22.38	21.86	48.18M
January 09, 2026	21.77	22.05	22.05	22.18	21.65	35.93M
January 08, 2026	21.68	21.77	21.77	22.06	21.6	32.23M
January 07, 2026	22.18	21.73	21.73	22.23	21.56	48.89M
January 06, 2026	20.9	21.84	21.84	21.86	20.9	59.76M
January 05, 2026	20.5	20.82	20.82	20.83	20.42	24.41M
December 31, 2025	20.47	20.33	20.33	20.59	20.3	12.38M
December 30, 2025	20.43	20.47	20.47	20.57	20.3	12.73M
December 29, 2025	20.6	20.47	20.47	20.74	20.42	14.56M
December 26, 2025	20.69	20.59	20.59	20.78	20.44	18.1M
December 25, 2025	20.46	20.7	20.7	20.86	20.32	22.33M
December 24, 2025	20.35	20.46	20.46	20.49	20.33	16.07M
December 23, 2025	20.33	20.24	20.24	20.41	20.16	14.16M
December 22, 2025	19.89	20.32	20.32	20.34	19.89	17.8M
December 19, 2025	19.68	19.92	19.92	19.99	19.68	11.91M
December 18, 2025	19.75	19.7	19.7	20.01	19.5	11.36M
December 17, 2025	19.5	19.76	19.76	19.84	19.35	12.44M
December 16, 2025	20.09	19.55	19.55	20.09	19.48	16.14M
December 15, 2025	20.12	20.12	20.12	20.37	20.05	12.15M
December 12, 2025	20.1	20.26	20.26	20.42	19.91	17.87M
December 11, 2025	20.36	20.09	20.09	20.37	20.02	12.53M
December 10, 2025	20.11	20.35	20.35	20.39	20.02	13.84M
December 09, 2025	20.27	20.11	20.11	20.38	20.08	13.33M
December 08, 2025	20.05	20.35	20.35	20.4	19.97	19.84M
December 05, 2025	19.82	20.32	20.32	20.46	19.7	24.76M
December 04, 2025	19.73	19.72	19.72	19.83	19.46	8.98M
December 03, 2025	20	19.7	19.7	20.05	19.61	11.64M
December 02, 2025	20.25	20	20	20.25	19.95	11.84M
December 01, 2025	19.94	20.28	20.28	20.28	19.83	19.34M
November 28, 2025	19.68	19.8	19.8	19.8	19.51	10.79M
November 27, 2025	19.68	19.67	19.67	19.97	19.63	13.1M
November 26, 2025	19.85	19.64	19.64	19.92	19.6	12.11M
November 25, 2025	19.72	19.81	19.81	20.04	19.63	15.38M
November 24, 2025	19.36	19.58	19.58	19.74	19.17	15.63M
November 21, 2025	19.81	19.28	19.28	20	19.21	23.54M
November 20, 2025	20.6	20.08	20.08	20.6	20.08	14.85M
November 19, 2025	20.33	20.41	20.41	20.64	20.21	14.61M
November 18, 2025	20.7	20.39	20.39	20.73	20.31	16.98M
November 17, 2025	20.6	20.69	20.69	20.75	20.52	15.86M
November 14, 2025	21.24	20.62	20.62	21.24	20.61	29.8M
November 13, 2025	21.31	21.32	21.32	21.53	21	25.02M
November 12, 2025	22.25	21.31	21.31	22.25	21.31	40.17M
November 11, 2025	21.93	22.39	22.39	22.6	21.92	59.55M
November 10, 2025	21.77	21.66	21.66	21.9	21.51	21.62M
November 07, 2025	21.7	21.67	21.67	21.94	21.51	22.34M
November 06, 2025	21.89	21.88	21.88	22.1	21.72	22.83M
November 05, 2025	21.46	21.83	21.83	21.96	21.37	20.81M
November 04, 2025	22.1	21.87	21.87	22.23	21.7	21.24M
November 03, 2025	22.77	22.26	22.26	22.77	21.75	35.17M
October 31, 2025	23.1	22.73	22.73	23.23	22.7	33.74M
October 30, 2025	23.12	23.04	23.04	23.5	22.82	50.54M
October 29, 2025	22.73	23.08	23.08	23.08	22.62	36.94M
October 28, 2025	22.89	22.72	22.72	23.08	22.66	35.45M
October 27, 2025	22.8	22.88	22.88	23.33	22.71	49.14M
October 24, 2025	21.88	22.57	22.57	22.65	21.87	44.65M
October 23, 2025	21.86	21.69	21.69	21.92	21.2	30.96M
October 22, 2025	22.3	21.95	21.95	22.36	21.75	37.79M
October 21, 2025	22.21	22.68	22.68	22.76	22.01	41.12M

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