Grinm Advanced Materials Co., Ltd. (600206.SS) SHH
22.07
-0.53(-2.35%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
22.07
-0.53(-2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.42 | 22.07 | 22.07 | 22.68 | 22.03 | 22.71M |
| March 12, 2026 | 23.1 | 22.6 | 22.6 | 23.16 | 22.35 | 25.98M |
| March 11, 2026 | 23.53 | 23.12 | 23.12 | 23.9 | 23.06 | 30.25M |
| March 10, 2026 | 23.36 | 23.36 | 23.36 | 23.55 | 23.01 | 17.64M |
| March 09, 2026 | 22.98 | 22.95 | 22.95 | 23.13 | 21.96 | 40.82M |
| March 06, 2026 | 23.64 | 23.46 | 23.46 | 23.95 | 23.4 | 30.17M |
| March 05, 2026 | 24.55 | 23.84 | 23.84 | 24.63 | 23.59 | 39.65M |
| March 04, 2026 | 23.71 | 24.15 | 24.15 | 24.78 | 23.55 | 36.24M |
| March 03, 2026 | 25.6 | 24.14 | 24.14 | 25.89 | 23.98 | 68.07M |
| March 02, 2026 | 25.66 | 25.75 | 25.75 | 26.58 | 25.2 | 85.16M |
| February 27, 2026 | 25.01 | 25.97 | 25.97 | 26.18 | 25.01 | 76.93M |
| February 26, 2026 | 25.53 | 25.29 | 25.29 | 26.28 | 25.05 | 114.67M |
| February 25, 2026 | 22.88 | 24.96 | 24.96 | 24.96 | 22.78 | 75.53M |
| February 24, 2026 | 22.67 | 22.69 | 22.69 | 22.82 | 22.33 | 20.29M |
| February 13, 2026 | 22.48 | 22.37 | 0 | 22.85 | 22.34 | 24.11M |
| February 12, 2026 | 22.03 | 22.68 | 0 | 22.75 | 21.9 | 28.72M |
| February 11, 2026 | 21.74 | 22.05 | 0 | 22.47 | 21.7 | 23.23M |
| February 10, 2026 | 21.86 | 21.86 | 0 | 22.06 | 21.74 | 18.02M |
| February 09, 2026 | 21.57 | 21.98 | 0 | 22.24 | 21.56 | 29.46M |
| February 06, 2026 | 20.65 | 21.42 | 0 | 22.18 | 20.5 | 49.52M |
| February 05, 2026 | 21 | 20.6 | 0 | 21.02 | 20.36 | 24.65M |
| February 04, 2026 | 21.4 | 21.24 | 0 | 21.48 | 20.95 | 20.69M |
| February 03, 2026 | 21.46 | 21.52 | 0 | 21.52 | 21.05 | 22.5M |
| February 02, 2026 | 21.89 | 21.05 | 0 | 22 | 21.02 | 31.53M |
| January 30, 2026 | 22.59 | 22.25 | 0 | 22.87 | 21.55 | 45.38M |
| January 29, 2026 | 23.67 | 23.1 | 0 | 23.73 | 23 | 43.7M |
| January 28, 2026 | 23.33 | 23.68 | 0 | 23.77 | 23.01 | 42.24M |
| January 27, 2026 | 23.11 | 23.24 | 0 | 23.56 | 22.7 | 35.09M |
| January 26, 2026 | 23.52 | 23.36 | 0 | 24.18 | 23.18 | 57.46M |
| January 23, 2026 | 22.56 | 23.4 | 0 | 23.46 | 22.51 | 52.34M |
| January 22, 2026 | 22.82 | 22.53 | 0 | 22.95 | 22.42 | 31.54M |
| January 21, 2026 | 22.15 | 22.74 | 0 | 22.87 | 22.1 | 41.84M |
| January 20, 2026 | 22.28 | 22.25 | 0 | 22.55 | 22.1 | 25.03M |
| January 19, 2026 | 22.55 | 22.4 | 0 | 22.72 | 22.27 | 35.37M |
| January 16, 2026 | 22.05 | 22.29 | 0 | 22.44 | 22 | 38.6M |
| January 15, 2026 | 21.38 | 21.83 | 0 | 21.84 | 21.36 | 23.67M |
| January 14, 2026 | 21.64 | 21.57 | 0 | 22.06 | 21.31 | 39.15M |
| January 13, 2026 | 22.56 | 21.7 | 0 | 22.63 | 21.62 | 40.76M |
| January 12, 2026 | 22.16 | 22.38 | 0 | 22.38 | 21.86 | 48.18M |
| January 09, 2026 | 21.77 | 22.05 | 0 | 22.18 | 21.65 | 35.93M |
| January 08, 2026 | 21.68 | 21.77 | 0 | 22.06 | 21.6 | 32.23M |
| January 07, 2026 | 22.18 | 21.73 | 0 | 22.23 | 21.56 | 48.89M |
| January 06, 2026 | 20.9 | 21.84 | 0 | 21.86 | 20.9 | 59.76M |
| January 05, 2026 | 20.5 | 20.82 | 0 | 20.83 | 20.42 | 24.41M |
| December 31, 2025 | 20.47 | 20.33 | 0 | 20.59 | 20.3 | 12.38M |
| December 30, 2025 | 20.43 | 20.47 | 0 | 20.57 | 20.3 | 12.73M |
| December 29, 2025 | 20.6 | 20.47 | 0 | 20.74 | 20.42 | 14.56M |
| December 26, 2025 | 20.69 | 20.59 | 0 | 20.78 | 20.44 | 18.1M |
| December 25, 2025 | 20.46 | 20.7 | 0 | 20.86 | 20.32 | 22.33M |
| December 24, 2025 | 20.35 | 20.46 | 0 | 20.49 | 20.33 | 16.07M |
| December 23, 2025 | 20.33 | 20.24 | 0 | 20.41 | 20.16 | 14.16M |
| December 22, 2025 | 19.89 | 20.32 | 0 | 20.34 | 19.89 | 17.8M |
| December 19, 2025 | 19.68 | 19.92 | 0 | 19.99 | 19.68 | 11.91M |
| December 18, 2025 | 19.75 | 19.7 | 0 | 20.01 | 19.5 | 11.36M |
| December 17, 2025 | 19.5 | 19.76 | 0 | 19.84 | 19.35 | 12.44M |
| December 16, 2025 | 20.09 | 19.55 | 0 | 20.09 | 19.48 | 16.14M |
| December 15, 2025 | 20.12 | 20.12 | 0 | 20.37 | 20.05 | 12.15M |
| December 12, 2025 | 20.1 | 20.26 | 0 | 20.42 | 19.91 | 17.87M |
| December 11, 2025 | 20.36 | 20.09 | 0 | 20.37 | 20.02 | 12.53M |
| December 10, 2025 | 20.11 | 20.35 | 0 | 20.39 | 20.02 | 13.84M |