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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	37.9	36.92	36.92	38.1	36.63	20.75M
September 02, 2025	41	37.48	37.48	41.12	36.89	35.33M
September 01, 2025	41.21	40.75	40.75	42.26	39.86	32.47M
August 29, 2025	47.13	42.29	42.29	47.6	41.74	44.53M
August 28, 2025	42	44.89	44.89	44.89	40.82	42.37M
August 27, 2025	40.08	40.81	40.81	43.38	39.4	38.04M
August 26, 2025	40.86	39.65	39.65	42.5	39.3	30.18M
August 25, 2025	44.5	41.69	41.69	44.54	40.03	48.01M
August 22, 2025	36.82	40.5	40.5	40.5	36.82	14.13M
August 21, 2025	36.06	36.82	36.82	37.5	33.91	40.46M
August 20, 2025	34.8	36.8	36.8	38.2	34.31	46.64M
August 19, 2025	35	35.8	35.8	37.98	34.5	59.8M
August 18, 2025	36.15	35.5	35.5	36.15	33.8	30.92M
August 15, 2025	30.39	32.86	32.86	32.86	30.39	20.31M
August 14, 2025	29.37	29.87	29.87	29.87	28.8	23.44M
August 13, 2025	25.07	27.15	27.15	27.15	24.71	35.29M
August 12, 2025	25.08	24.68	24.68	25.2	24.13	24.25M
August 11, 2025	24.6	25.08	25.08	25.9	24.25	27.53M
August 08, 2025	25.15	24.69	24.69	26	24.65	37.94M
August 07, 2025	26.06	25.89	25.89	28.07	25.66	54.5M
August 06, 2025	24.26	26.69	26.69	26.69	23.75	50.55M
August 05, 2025	27	24.26	24.26	27.36	24.26	47.23M
August 04, 2025	25	26.96	26.96	27.5	24.5	56.13M
August 01, 2025	22.9	25.89	25.89	25.89	22.9	24.64M
July 31, 2025	22.4	23.54	23.54	23.54	22.23	55.35M
July 30, 2025	23.18	21.4	21.4	23.18	21.09	35.83M
July 29, 2025	23.88	23.21	23.21	24.26	22.87	39.39M
July 28, 2025	21.31	23.33	23.33	23.33	21	48.86M
July 25, 2025	20.91	21.21	21.21	21.25	20.44	21.44M
July 24, 2025	21	21.3	21.3	22.43	20.89	32M
July 23, 2025	21.46	20.77	20.77	21.53	20.7	23.03M
July 22, 2025	21.38	21.74	21.74	23.15	21.38	39.71M
July 21, 2025	21	21.41	21.41	21.6	20.22	37M
July 18, 2025	21	21.89	21.89	22.65	20.87	40.23M
July 17, 2025	20.58	20.86	20.86	21.25	20.34	37M
July 16, 2025	20.6	20.3	20.3	20.92	20.1	29.65M
July 15, 2025	19.56	20.6	20.6	21.18	19.33	42.98M
July 14, 2025	21.31	21.01	21.01	21.98	20.7	40.62M
July 11, 2025	22.03	21.6	21.6	22.99	20.86	57.75M
July 10, 2025	23.66	22.03	22.03	24.2	22.03	63.83M
July 09, 2025	22.8	24.48	24.48	24.51	22.43	65.39M
July 08, 2025	19.95	22.28	22.28	22.28	19.67	39.43M

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