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

Currency In CNY

688456.SS Historical Return

If you invested ¥1000 in GRIPM Advanced Materials Co., Ltd. (688456.SS) since IPO date, it would be worth ¥2,069.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,645.18, while ¥1000 invested 1 year ago would be worth ¥1,664.66. This corresponds to total returns of 106.94%, 164.52%, 66.47%, respectively, with annualized returns of 14.32%, 21.48%, 66.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688456.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	81.44	82.9	82.9	84.36	79.7	5M
August 20, 2026	84.29	81.9	81.9	84.94	80.44	7.95M
August 19, 2026	88.7	82.19	82.19	90.37	81.55	11.71M
August 18, 2026	92	92.31	92.31	95.68	91.06	10.18M
August 17, 2026	87	93.3	93.3	98	86	14.11M
August 14, 2026	83.73	86.53	86.53	86.53	82.62	6.37M
August 13, 2026	85.55	82.2	82.2	87.4	82.15	6.01M
August 12, 2026	83.8	84.4	84.4	85.57	82.7	5.25M
August 11, 2026	83.35	83.05	83.05	85.49	81.3	6.35M
August 10, 2026	86.56	84.19	84.19	88.2	81.76	8.96M
August 07, 2026	82	85.9	85.9	88	81.4	11.91M
August 06, 2026	77.87	82.99	82.99	85.23	76.89	12.11M
August 05, 2026	69.86	78.54	78.54	80.97	69	10.35M
August 04, 2026	64.32	69.95	69.95	70.89	63.5	6.75M
August 03, 2026	65.9	63.8	63.8	67.96	63.1	6.02M
July 31, 2026	70.18	66.06	66.06	72.5	65.9	6.87M
July 30, 2026	70.07	63.81	63.81	71.85	62.1	6.89M
July 29, 2026	72.5	70.08	70.08	72.83	67.11	5.59M
July 28, 2026	78.5	71.63	71.63	78.85	71	5.19M
July 27, 2026	74.98	78.05	78.05	78.5	72.8	5.48M
July 24, 2026	75.64	74.54	74.54	78.8	72.78	5.06M
July 23, 2026	77.95	76.39	76.39	82.34	76	6.72M
July 22, 2026	77.02	76.11	76.11	79.82	75.33	7.69M
July 21, 2026	71.93	78	78	78	63.09	10.49M
July 20, 2026	85	70.94	70.94	86.33	69.08	8.36M
July 17, 2026	92.91	82.99	82.99	92.97	82.64	5.35M
July 16, 2026	98.98	92.3	92.3	99.85	91	5.63M
July 15, 2026	105.9	99.45	99.45	108.52	99	5.2M
July 14, 2026	100.22	103.77	103.77	104.45	96.15	5.46M
July 13, 2026	107.31	99.64	99.64	109.66	99	5.73M
July 10, 2026	114.66	109	109	118.99	109	7.69M
July 09, 2026	111.78	112.41	112.41	113.6	104.23	6.29M
July 08, 2026	115.14	109.98	109.98	117.72	109.3	5.08M
July 07, 2026	116.87	113	113	121	111.72	7.37M
July 06, 2026	120.91	119.61	119.61	127.87	119.51	8.48M
July 03, 2026	131.34	125.46	125.46	135.64	125.46	9.57M
July 02, 2026	131.19	134.7	134.7	146.8	127.51	8.99M
July 01, 2026	139	136.51	136.51	142.66	135	7.31M
June 30, 2026	135	139.6	139.6	140.35	132.8	7.71M
June 29, 2026	147.56	138.6	138.6	152.32	131.63	13.14M
June 26, 2026	141.54	149.38	149.38	151.99	141.53	9.25M
June 25, 2026	142.77	148.18	148.18	154.98	140	11.06M
June 24, 2026	141.61	144.52	144.52	144.57	135	12.67M
June 23, 2026	153.8	145.08	145.08	153.8	142	11M
June 22, 2026	154	153.89	153.89	155.2	146.01	12.58M
June 18, 2026	157	156.91	156.91	160.88	151.67	11.31M
June 17, 2026	149.99	159.62	159.62	164.58	149	12.44M
June 16, 2026	138	154.48	154.48	161.29	137.35	14.62M
June 15, 2026	140.02	140.05	140.05	146.51	131.89	13.77M
June 12, 2026	128.1	132.05	132.05	142.38	125.1	17.44M
June 11, 2026	116.71	137	137	138.79	110.32	21.31M
June 10, 2026	94.5	115.98	115.98	115.98	93.8	18.22M
June 09, 2026	95.96	96.65	96.65	97.62	92	9.17M
June 08, 2026	81.01	95.48	95.48	99.99	81.01	12.81M
June 05, 2026	91	88.9	88.9	91.6	87.02	6.41M
June 04, 2026	83.31	93.44	93.44	95.26	82.04	9.08M
June 03, 2026	83.23	85.25	85.25	88.96	82.98	7.89M
June 02, 2026	79	81.12	81.12	83.98	77.44	7.53M
June 01, 2026	76.98	76.02	76.02	80.5	75.3	7.71M
May 29, 2026	90.93	77.1	77.1	90.93	76.49	11.67M