Grace Fabric Technology Co.,Ltd. - 603256.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.91	31.6	31.6	32.2	31.3	9.39M
December 03, 2025	33.17	32.07	32.07	33.37	31.81	12.81M
December 02, 2025	32.79	33.2	33.2	33.67	32.64	12.93M
December 01, 2025	32.8	33.29	33.29	33.61	31.95	23.23M
November 28, 2025	32.68	32.13	32.13	32.8	31.8	15.8M
November 27, 2025	33	32.35	32.35	35.15	32.35	35.19M
November 26, 2025	32	33.93	33.93	34.91	30.82	43.29M
November 25, 2025	29.12	31.92	31.92	31.92	29	19.64M
November 24, 2025	28.38	29.02	29.02	29.18	28.09	12.85M
November 21, 2025	28.92	28.15	28.15	29.38	28	13.06M
November 20, 2025	31.07	30.02	30.02	31.68	29.81	12.25M
November 19, 2025	30	29.63	29.63	30.61	29.43	11.15M
November 18, 2025	29.89	30.47	30.47	31.15	29.8	13.43M
November 17, 2025	31.55	30.15	30.15	31.6	30	20.15M
November 14, 2025	32.92	31.7	31.7	33	31.66	23.2M
November 13, 2025	32.9	33.93	33.93	34.85	32.6	28.27M
November 12, 2025	32.45	33.04	33.04	33.18	31.2	18.92M
November 11, 2025	32.72	33.05	33.05	34.48	32.45	27.53M
November 10, 2025	32.49	32.16	32.16	33.3	31.64	16.34M
November 07, 2025	32.37	32.7	32.7	33.4	31.89	15.31M
November 06, 2025	32.16	33.17	33.17	34.05	31.8	25.79M
November 05, 2025	31.5	32.34	32.34	32.56	31.41	13.97M
November 04, 2025	34.09	32.69	32.69	34.35	32.45	17.97M
November 03, 2025	34.94	33.69	33.69	34.97	32.6	28.51M
October 31, 2025	38.5	35.4	35.4	38.65	35.29	35.48M
October 30, 2025	41	38.5	38.5	41	38.49	52.19M
October 29, 2025	41.17	42.33	42.33	42.33	41.01	21.22M
October 28, 2025	34.29	38.48	38.48	38.48	34.09	27.15M
October 27, 2025	34.27	34.98	34.98	34.98	33.78	26.49M
October 24, 2025	32.45	33.61	33.61	34.15	31.9	18.94M
October 23, 2025	32.66	32.03	32.03	33.19	31.69	13.02M
October 22, 2025	33.5	33.54	33.54	34.6	33.2	17.76M
October 21, 2025	32.2	33.35	33.35	33.72	31.41	14.11M
October 20, 2025	32.05	31.81	31.81	32.87	31.51	8.61M
October 17, 2025	32.65	31.69	31.69	32.85	31.61	7.22M
October 16, 2025	32.8	32.9	32.9	33.6	32.49	8.17M
October 15, 2025	31.85	33.12	33.12	33.2	31.73	12.24M
October 14, 2025	33.29	31.77	31.77	33.93	31.69	10.81M
October 13, 2025	30.88	32.9	32.9	33.1	30.8	10.05M
October 10, 2025	34.7	33.81	33.81	34.99	33.6	9.73M
October 09, 2025	34.87	34.88	34.88	35.68	34.71	10.38M
September 30, 2025	35.33	34.87	34.87	35.49	34.79	8.34M
September 29, 2025	35	35.29	35.29	36	34.08	11.72M
September 26, 2025	36.02	35	35	37	34.98	14.15M
September 25, 2025	36.22	36.65	36.65	37.98	35.76	15.62M
September 24, 2025	37.02	36.01	36.01	37.08	35.59	20.66M
September 23, 2025	41.58	38.5	38.5	42	37.6	25.4M
September 22, 2025	38.87	40.3	40.3	40.73	38.39	21.18M
September 19, 2025	39.3	38.91	38.91	39.69	38.16	24.44M
September 18, 2025	37.55	40.1	40.1	41.62	37.55	46.26M
September 17, 2025	38.66	37.84	37.84	39.19	37.54	19.96M
September 16, 2025	39.74	39.19	39.19	40.91	38.16	26.33M
September 15, 2025	38.84	40.12	40.12	40.66	37.77	32.1M
September 12, 2025	40.2	39.65	39.65	41.28	38.75	51.25M
September 11, 2025	36.9	39.41	39.41	39.41	36.9	25.01M
September 10, 2025	34.95	35.83	35.83	36.67	34.38	29.16M
September 09, 2025	35.42	34.27	34.27	35.79	34.03	16.22M
September 08, 2025	36.5	35.26	35.26	36.88	34.74	20.88M
September 05, 2025	35.48	36.45	36.45	36.73	34.6	20.9M
September 04, 2025	36.9	34.92	34.92	37.77	34.14	23.01M

Grace Fabric Technology Co.,Ltd. (603256.SS) SHH