GRIPM Advanced Materials Co., Ltd. (688456.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688456.SS Historical Return
If you invested ¥1000 in GRIPM Advanced Materials Co., Ltd. (688456.SS) since IPO date, it would be worth ¥2,487.27 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,414.67, while ¥1000 invested 1 year ago would be worth ¥2,486.65. This corresponds to total returns of 148.73%, 241.47%, 148.66%, respectively, with annualized returns of 18.66%, 27.82%, 148.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688456.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 88.02 | 90.46 | 90.46 | 92.49 | 87.4 | 7.76M |
| May 27, 2026 | 86.66 | 89.19 | 89.19 | 94.6 | 85.5 | 9.49M |
| May 26, 2026 | 93.19 | 88.68 | 88.68 | 93.19 | 84.98 | 7.98M |
| May 25, 2026 | 86.65 | 89.6 | 89.6 | 94.93 | 84.66 | 9.21M |
| May 22, 2026 | 80.35 | 85.57 | 85.57 | 86.8 | 79.97 | 7.62M |
| May 21, 2026 | 85.3 | 78.88 | 78.88 | 87.5 | 78.3 | 6.96M |
| May 20, 2026 | 85.76 | 84.76 | 84.76 | 85.76 | 83.15 | 4.78M |
| May 19, 2026 | 81.5 | 86.77 | 86.77 | 87.34 | 80.81 | 7.58M |
| May 18, 2026 | 80.48 | 82.33 | 82.33 | 82.99 | 79.5 | 5.9M |
| May 15, 2026 | 82.66 | 81.59 | 81.59 | 85 | 80.4 | 7.16M |
| May 14, 2026 | 86.65 | 82.35 | 82.35 | 87.7 | 81.5 | 6.69M |
| May 13, 2026 | 80.9 | 86.26 | 86.26 | 89.66 | 80.88 | 9.47M |
| May 12, 2026 | 80.2 | 82.6 | 82.6 | 85.7 | 80.18 | 8.4M |
| May 11, 2026 | 80.75 | 81.5 | 81.5 | 87.73 | 80.2 | 12.14M |
| May 08, 2026 | 71.31 | 77.95 | 77.95 | 79 | 70.99 | 7.77M |
| May 07, 2026 | 70 | 72.06 | 72.06 | 73.55 | 67.99 | 5.71M |
| May 06, 2026 | 66.99 | 69.54 | 69.54 | 71.63 | 66.36 | 6.43M |
| April 30, 2026 | 63.49 | 66.06 | 66.06 | 66.9 | 62.79 | 5.54M |
| April 29, 2026 | 61.95 | 64 | 64 | 64.88 | 61.75 | 5.29M |
| April 28, 2026 | 63.61 | 62.12 | 62.12 | 65.45 | 61.77 | 5.03M |
| April 27, 2026 | 64.2 | 64.42 | 64.42 | 68.29 | 63.79 | 9.63M |
| April 24, 2026 | 56.87 | 58.58 | 58.58 | 60.18 | 56 | 3.98M |
| April 23, 2026 | 58.23 | 56.87 | 56.87 | 58.78 | 56.34 | 2.54M |
| April 22, 2026 | 57.75 | 58.23 | 58.23 | 58.82 | 57.5 | 2.56M |
| April 21, 2026 | 60 | 58.45 | 58.45 | 60.25 | 58.02 | 3.3M |
| April 20, 2026 | 58 | 59.58 | 59.58 | 59.58 | 57.3 | 2.95M |
| April 17, 2026 | 56.72 | 58.03 | 58.03 | 58.88 | 56.69 | 2.88M |
| April 16, 2026 | 56.51 | 56.91 | 56.91 | 57.37 | 56.33 | 2.1M |
| April 15, 2026 | 57.85 | 56.51 | 56.51 | 59.07 | 56.32 | 3.3M |
| April 14, 2026 | 55.75 | 56.4 | 56.4 | 56.68 | 55.51 | 1.83M |
AD
