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 ¥1,676.98 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,499.26, while ¥1000 invested 1 year ago would be worth ¥1,302.44. This corresponds to total returns of 67.7%, 149.93%, 30.24%, respectively, with annualized returns of 9.77%, 20.17%, 30.24%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 70.5 | 67.18 | 67.18 | 70.89 | 67.11 | 3.78M |
| September 29, 2026 | 70.06 | 69.96 | 69.96 | 70.61 | 69.02 | 3.32M |
| September 28, 2026 | 75 | 70.19 | 70.19 | 75.34 | 69.34 | 5.21M |
| September 24, 2026 | 77.29 | 75.12 | 75.12 | 78.35 | 75.02 | 5.15M |
| September 23, 2026 | 76.28 | 78.4 | 78.4 | 79.26 | 75.76 | 7.35M |
| September 22, 2026 | 78.16 | 76.28 | 76.28 | 79.59 | 75.8 | 6.8M |
| September 21, 2026 | 77.01 | 77.29 | 77.29 | 78.9 | 76.33 | 6.71M |
| September 18, 2026 | 75.3 | 76.35 | 76.35 | 77.3 | 74.23 | 7M |
| September 17, 2026 | 76 | 74.22 | 74.22 | 77.74 | 73.4 | 6.84M |
| September 16, 2026 | 72.5 | 76.35 | 76.35 | 77.53 | 71.92 | 8.32M |
| September 15, 2026 | 72.72 | 72.45 | 72.45 | 74.2 | 72.11 | 4.07M |
| September 11, 2026 | 70 | 70.52 | 70.52 | 70.87 | 66.7 | 4.71M |
| September 10, 2026 | 72.03 | 71.43 | 71.43 | 73.2 | 71 | 3.34M |
| September 09, 2026 | 72.58 | 72.28 | 72.28 | 75 | 71.9 | 4.09M |
| September 08, 2026 | 75 | 72.41 | 72.41 | 75.1 | 72.14 | 4.34M |
| September 07, 2026 | 72.38 | 74.52 | 74.52 | 75.22 | 71.38 | 5.57M |
| September 04, 2026 | 74.4 | 71.03 | 71.03 | 76.15 | 70.34 | 5.44M |
| September 03, 2026 | 74.29 | 73.54 | 73.54 | 74.93 | 71.9 | 4.47M |
| September 02, 2026 | 73.96 | 73.55 | 73.55 | 74.54 | 72.98 | 4.93M |
| September 01, 2026 | 80.49 | 74.98 | 74.98 | 80.99 | 74.28 | 8.66M |
| August 31, 2026 | 78.1 | 81.61 | 81.61 | 82.2 | 78.04 | 6.52M |
| August 28, 2026 | 84 | 82.06 | 82.06 | 86.19 | 81.81 | 7.16M |
| August 27, 2026 | 77.99 | 83.13 | 83.13 | 83.99 | 77.02 | 8.32M |
| August 26, 2026 | 80.01 | 77.76 | 77.76 | 80.34 | 76.34 | 5.33M |
| August 25, 2026 | 78.38 | 79.39 | 79.39 | 80.38 | 75.03 | 5.58M |
| August 24, 2026 | 82.75 | 80.78 | 80.78 | 83.87 | 77.83 | 5.73M |
| 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 |
AD
