GRIPM Advanced Materials Co., Ltd. - 688456.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.1	49.13	49.13	49.24	48.1	1.54M
September 04, 2025	48.76	48.05	48.05	49.8	47.16	2.63M
September 03, 2025	49.9	48.49	48.49	50.09	48.33	1.73M
September 02, 2025	51.95	49.9	49.9	52.36	49.58	2.36M
September 01, 2025	51.26	52.35	52.35	53.52	51.26	2.6M
August 29, 2025	49.72	50.46	50.46	50.98	49.72	2.11M
August 28, 2025	48.5	49.5	49.5	50.25	48.1	2.5M
August 27, 2025	49.98	49.14	49.14	50.46	49.14	2.05M
August 26, 2025	50.83	49.7	49.7	52.44	49	2.78M
August 25, 2025	50.25	50.92	50.92	51.35	49.5	2.82M
August 22, 2025	49.4	49.8	49.8	50.45	49.14	2.93M
August 21, 2025	52.6	49.22	49.22	52.99	49.11	3.96M
August 20, 2025	47	52.3	52.3	54	46.42	5.92M
August 19, 2025	46.87	47.3	47.3	47.96	45.81	3.76M
August 18, 2025	45.36	46.82	46.82	47.3	45.24	3.6M
August 15, 2025	44.5	45.2	45.2	45.5	44.42	2.18M
August 14, 2025	45.3	44.61	44.61	46	44.3	2.59M
August 13, 2025	44.78	45	45	45.26	44.4	1.77M
August 12, 2025	44.8	44.57	44.57	45.07	44.01	2.19M
August 11, 2025	42.8	45.09	45.09	45.77	42.8	3.41M
August 08, 2025	42.31	42.66	42.66	43	41.75	1.87M
August 07, 2025	43.3	42.55	42.55	44.5	42.1	2.91M
August 06, 2025	42.7	43	43	43.19	42.43	1.55M
August 05, 2025	41.99	42.57	42.57	43.45	41.97	2.02M
August 04, 2025	40.11	41.67	41.67	42	40.11	1.87M
August 01, 2025	40.85	40.33	40.33	41.25	40.29	1.48M
July 31, 2025	40.65	40.8	40.8	41.58	40.6	1.79M
July 30, 2025	42.1	41.08	41.08	42.34	40.8	2.94M
July 29, 2025	41.9	42.2	42.2	42.35	41.4	1.87M
July 28, 2025	40.6	42.11	42.11	42.3	40.5	2.31M
July 25, 2025	40	40.44	40.44	40.66	39.93	1.77M
July 24, 2025	39.77	40.09	40.09	40.45	39.71	1.49M
July 23, 2025	40.55	39.86	39.86	40.63	39.75	1.82M
July 22, 2025	41.82	40.71	40.71	41.97	40.56	2.44M
July 21, 2025	42.85	41.82	41.82	42.93	41.65	2.45M
July 18, 2025	42.18	42.51	42.51	43	41.63	2.35M
July 17, 2025	40.64	41.99	41.99	42.17	40.4	2.65M
July 16, 2025	40.4	40.6	40.6	41.88	39.74	2.15M
July 15, 2025	39.83	40.15	40.15	40.5	39.6	1.85M
July 14, 2025	40.27	40.07	40.07	40.55	39.78	1.54M
July 11, 2025	40.66	40.09	40.09	40.95	39.5	3.23M
July 10, 2025	40.76	40.2	40.2	41.14	39.52	4.41M
July 09, 2025	38.77	40.18	40.18	40.96	37.46	8.13M
July 08, 2025	35.75	36.33	36.33	36.43	35.51	1.34M
July 07, 2025	35.71	35.75	35.75	36.05	35.3	875,922
July 04, 2025	36.21	35.71	35.71	36.21	35.61	1.25M
July 03, 2025	35.67	36.21	36.21	36.46	35.42	1.37M
July 02, 2025	35.9	35.66	35.66	35.97	35.3	1.24M
July 01, 2025	35.96	35.98	35.98	36.3	35.65	1.39M
June 30, 2025	35.84	35.95	35.95	36.19	35.41	1.83M
June 27, 2025	35.63	35.38	35.38	35.79	35.32	1.4M
June 26, 2025	35.46	35.35	35.35	35.86	35.15	1.16M
June 25, 2025	35.08	35.45	35.45	35.75	35.08	1.32M
June 24, 2025	34.49	35.08	35.08	35.16	34.29	937,731
June 23, 2025	33.94	34.19	34.19	34.25	33.7	695,870
June 20, 2025	33.94	34.02	34.02	34.59	33.87	784,313
June 19, 2025	34.88	34.14	34.14	35.16	33.99	987,524
June 18, 2025	34.68	34.63	34.63	34.95	34.26	686,573
June 17, 2025	35.37	34.76	34.56	35.51	34.6	1.14M
June 16, 2025	35	35.35	35.15	35.9	34.86	1.3M

GRIPM Advanced Materials Co., Ltd. (688456.SS) SHH