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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	73.33	71.6	71.6	76.77	70.47	46.3M
February 12, 2026	69.94	73.27	73.27	73.27	67.6	17.86M
February 11, 2026	63	66.61	66.61	66.61	63	17.15M
February 10, 2026	56	60.55	60.55	62.7	55.93	30.48M
February 09, 2026	54.12	57	57	57.72	51.24	34.62M
February 06, 2026	53.9	53.12	53.12	57.31	53.09	24.51M
February 05, 2026	54.38	55.64	55.64	59.07	54.38	23.46M
February 04, 2026	52	56.58	56.58	58.6	50.61	33.7M
February 03, 2026	53.8	54.7	54.7	55.1	50.14	28.5M
February 02, 2026	53.02	52.3	52.3	55.9	52.1	24.99M
January 30, 2026	49.09	54.16	54.16	55.27	49.09	34.91M
January 29, 2026	52	51.19	51.19	56.23	51	35.93M
January 28, 2026	48	52.03	52.03	52.03	48	28.84M
January 27, 2026	48.3	47.3	47.3	48.4	44.5	32.07M
January 26, 2026	47.2	48.35	48.35	50.8	46.98	40.51M
January 23, 2026	48.18	47.2	47.2	50.01	46.19	51.83M
January 22, 2026	45.13	47.43	47.43	47.43	44.51	46.37M
January 21, 2026	38.66	43.12	43.12	43.12	38.56	36.57M
January 20, 2026	41.66	39.2	39.2	42.19	38.37	29.27M
January 19, 2026	39.67	41.35	41.35	42.25	39.05	33.67M
January 16, 2026	38.6	40.29	40.29	41.3	38.38	41.32M
January 15, 2026	37.95	38.01	38.01	39.69	37.27	38.95M
January 14, 2026	35.3	36.08	36.08	37.15	35.3	15.28M
January 13, 2026	37.83	35.62	35.62	37.91	35.61	18.71M
January 12, 2026	38.3	37.82	37.82	38.67	37.42	26.24M
January 09, 2026	37.04	39.1	39.1	39.22	36.11	32.3M
January 08, 2026	37.74	37.5	37.5	38.55	37	19.57M
January 07, 2026	36.94	38.3	38.3	38.8	36.26	31.4M
January 06, 2026	38.05	37.22	37.22	38.2	36.7	21.08M
January 05, 2026	37	37.95	37.95	38	36.36	23.97M
December 31, 2025	37.84	36.81	36.81	38.36	36.5	18.32M
December 30, 2025	37.2	37.91	37.91	38.89	36.6	22.28M
December 29, 2025	37.66	38.02	38.02	38.38	36.36	23.89M
December 26, 2025	38	37.6	37.6	38.46	37.06	22.84M
December 25, 2025	37.78	38.16	38.16	38.92	37.78	31.54M
December 24, 2025	38.19	37.99	37.99	38.63	36.51	46.46M
December 23, 2025	33.99	37.27	37.27	37.27	33.8	30.49M
December 22, 2025	32.66	33.88	33.88	34.37	32.33	21.75M
December 19, 2025	33.12	32.38	32.38	33.76	32.33	18.3M
December 18, 2025	32	32.68	32.68	34.07	32	25.8M
December 17, 2025	33.36	35.35	35.35	35.35	32.78	25.93M
December 16, 2025	33.3	33.57	33.57	34.65	33.02	16.15M
December 15, 2025	33.33	33.5	33.5	34.32	32.68	18.57M
December 12, 2025	34.8	34.5	34.5	34.91	33.2	17.86M
December 11, 2025	36.7	34.92	34.92	36.7	34.9	20.79M
December 10, 2025	35.88	35.9	35.9	37.1	34.82	24.72M
December 09, 2025	37	35.82	35.82	37.05	35.3	30.1M
December 08, 2025	33.44	36.15	36.15	36.15	33.17	25.75M
December 05, 2025	31.7	32.86	32.86	34.35	31.7	24.19M
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

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