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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	22.54	22.42	22.42	23	22.14	48.12M
October 17, 2025	22.99	22.3	22.3	23.66	22.14	65.86M
October 16, 2025	23	22.78	22.78	23.42	22.63	46.9M
October 15, 2025	24.5	23.34	23.34	24.56	22.66	92.62M
October 14, 2025	25	23.93	23.93	25.22	23.68	144.25M
October 13, 2025	21.43	24.19	24.19	24.19	21.36	119.32M
October 10, 2025	22.83	21.99	21.99	22.83	21.84	54.3M
October 09, 2025	22.93	22.82	22.82	22.99	22.43	80.22M
September 30, 2025	21.78	22.54	22.54	22.6	21.64	79.27M
September 29, 2025	21.35	21.46	21.46	21.57	21.15	33.72M
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

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