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

81.12

+5.1(+6.71%)

Updated at June 02 03:00PM

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 ¥2,024.96 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,808.86, while ¥1000 invested 1 year ago would be worth ¥2,417.88. This corresponds to total returns of 102.5%, 180.89%, 141.79%, respectively, with annualized returns of 14.49%, 22.93%, 141.79%.

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
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
April 13, 2026	55.38	55.25	55.25	56.23	54.34	2.14M
April 10, 2026	56.88	55.72	55.72	57.5	55.6	2.18M
April 09, 2026	55.4	56.06	56.06	56.76	54.75	2.81M
April 08, 2026	52.25	56.05	56.05	56.3	52.25	4.41M
April 07, 2026	50.19	50.5	50.5	50.61	49.45	2.49M
April 03, 2026	51.55	49.74	49.74	51.75	49.74	1.97M
April 02, 2026	52.5	51.29	51.29	52.98	51.12	1.55M
April 01, 2026	52.9	52.93	52.93	53.35	52.21	1.76M
March 31, 2026	52.5	51.57	51.57	53.98	51.57	2.18M
March 30, 2026	51.75	52.77	52.77	53.49	51.75	2.62M
March 27, 2026	50.85	52.36	52.36	53.37	50.51	2.7M
March 26, 2026	53.61	51.97	51.97	53.93	51.8	1.83M
March 25, 2026	53.5	53.6	53.6	54.98	53.5	1.57M
March 24, 2026	52.29	52.8	52.8	52.97	51.39	1.8M
March 23, 2026	53.66	51.4	51.4	54.69	51	3.31M
March 20, 2026	56.62	55.11	55.11	57.41	55.11	1.8M
March 19, 2026	57.31	56.1	56.1	57.47	55.89	1.87M
March 18, 2026	57.38	58.18	58.18	58.35	57	1.49M
March 17, 2026	59.05	57.38	57.38	59.85	57.33	1.53M
March 16, 2026	58.5	59.06	59.06	59.38	57.22	1.93M
March 13, 2026	59.75	58.88	58.88	60.3	58.76	1.53M
March 12, 2026	60.5	60.2	60.2	61.5	59.5	2.06M
March 11, 2026	60.71	60.95	60.95	64.01	60.7	3.18M
March 10, 2026	59.39	59.8	60.62	60.48	59.39	1.63M
March 09, 2026	59.5	58.36	58.36	59.5	54.1	6.34M
March 06, 2026	61.5	61.6	61.6	63	60.57	2.53M
March 05, 2026	63.1	61.54	61.54	63.58	60.76	2.66M
March 04, 2026	62	62.16	61.78	63.18	61.38	2.51M