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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.58	46.22	46.22	46.58	45.84	739,915
December 03, 2025	45.82	46.35	46.35	46.83	45.38	1.4M
December 02, 2025	46.62	45.93	45.93	46.96	45.76	802,429
December 01, 2025	46.97	46.79	46.79	48.19	46.46	1.71M
November 28, 2025	46.75	47.03	47.03	47.09	45.86	1.52M
November 27, 2025	45.6	46.73	46.73	47.5	45.59	1.24M
November 26, 2025	47	45.59	45.59	47.25	45.4	1.44M
November 25, 2025	47	47	47	47.7	46.58	1.86M
November 24, 2025	44.99	46.78	46.78	46.88	44.9	1.58M
November 21, 2025	46.73	44.6	44.6	47.18	44.5	2.09M
November 20, 2025	46.33	47.04	47.04	47.45	46.31	1.15M
November 19, 2025	46.8	46.23	46.23	47.36	46.1	1.3M
November 18, 2025	46.27	47.1	47.1	47.64	45.84	1.56M
November 17, 2025	45.76	45.93	45.93	46.4	45.66	979,369
November 14, 2025	47.15	46.1	46.1	47.15	46.1	728,866
November 13, 2025	47.01	47.21	47.21	47.75	46.63	1.03M
November 12, 2025	46.55	47.01	47.01	47.19	45.9	1.08M
November 11, 2025	47.45	46.55	46.55	47.49	46.46	760,301
November 10, 2025	46.41	47.11	47.11	48	45.92	2.06M
November 07, 2025	47.17	46.41	46.41	47.37	46.22	909,958
November 06, 2025	46.67	47.17	47.17	47.75	46.18	1.33M
November 05, 2025	46.08	46.41	46.41	46.92	45.5	1.31M
November 04, 2025	48.25	46.75	46.75	48.48	46.45	1.66M
November 03, 2025	48.56	48.41	48.41	49.27	47.92	1.7M
October 31, 2025	47.83	48.7	48.7	49.42	47.83	1.75M
October 30, 2025	48.77	47.38	47.38	48.77	47.37	1.31M
October 29, 2025	47.17	48.77	48.77	49.04	47.17	1.66M
October 28, 2025	47.97	47.3	47.3	48.47	47.12	1.49M
October 27, 2025	47	48.13	48.13	48.37	46.88	1.94M
October 24, 2025	45.4	46.67	46.67	46.8	45.4	1.42M
October 23, 2025	45.63	45.25	45.25	45.63	44.53	944,491
October 22, 2025	45.45	45.4	45.4	45.88	45.04	733,271
October 21, 2025	45.5	45.55	45.55	45.9	45.2	1.16M
October 20, 2025	44.95	45.33	45.33	45.85	44.95	1.33M
October 17, 2025	46.16	44.64	44.64	46.61	44.6	1.86M
October 16, 2025	46.8	46.09	46.09	47.15	45.91	1.29M
October 15, 2025	46.85	47.07	47.07	47.22	46.18	1.83M
October 14, 2025	49.82	46.52	46.52	50.25	46.48	3.68M
October 13, 2025	48.79	49.5	49.5	49.99	48.55	2.94M
October 10, 2025	51.59	49.95	49.95	51.59	49.52	2.84M
October 09, 2025	50.55	51.58	51.58	52.95	50.55	3.28M
September 30, 2025	50.11	50.51	50.51	50.75	49.84	1.94M
September 29, 2025	50	50.11	50.11	51.56	49.59	2.13M
September 26, 2025	49.89	48.7	48.7	50.41	48.68	2.84M
September 25, 2025	51.79	50.04	50.04	53.19	50.02	2.96M
September 24, 2025	51.75	51.61	51.61	52.09	50.82	2.01M
September 23, 2025	54.76	52.4	52.4	54.76	50.81	3.56M
September 22, 2025	56.25	54.99	54.99	56.3	54	2.52M
September 19, 2025	53.16	55.23	55.23	55.95	53.1	3.83M
September 18, 2025	52.44	52.87	52.87	55.45	52	3.57M
September 17, 2025	53.77	51.93	51.93	53.77	51.61	3.82M
September 16, 2025	49.5	54	54	54	49.5	4.15M
September 15, 2025	49.5	48.96	48.96	49.9	48.95	1.46M
September 12, 2025	49.37	49.76	49.76	50.28	49.06	1.98M
September 11, 2025	48.04	49.3	49.3	49.69	47.93	1.9M
September 10, 2025	48.19	48.5	48.5	48.85	47.55	1.14M
September 09, 2025	49.74	47.99	47.99	50.19	47.99	1.85M
September 08, 2025	49.29	49.84	49.84	49.87	49	1.4M
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

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