Grinm Advanced Materials Co., Ltd. (600206.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 01:05PM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 8.70 | 8.90 | 8.58 | 8.89 | 8.89 | 4,732,400 |
| Jun 25, 2024 | 8.96 | 8.96 | 8.60 | 8.68 | 8.68 | 11,489,360 |
| Jun 24, 2024 | 9.37 | 9.39 | 8.80 | 8.92 | 8.92 | 12,219,149 |
| Jun 21, 2024 | 9.50 | 9.50 | 9.31 | 9.40 | 9.40 | 7,412,686 |
| Jun 20, 2024 | 9.65 | 9.81 | 9.49 | 9.54 | 9.54 | 13,382,538 |
| Jun 19, 2024 | 9.77 | 9.85 | 9.61 | 9.68 | 9.68 | 9,139,165 |
| Jun 18, 2024 | 9.88 | 9.88 | 9.66 | 9.78 | 9.78 | 10,932,602 |
| Jun 17, 2024 | 9.66 | 9.83 | 9.60 | 9.78 | 9.78 | 10,243,949 |
| Jun 14, 2024 | 9.73 | 9.75 | 9.59 | 9.71 | 9.71 | 10,839,500 |
| Jun 13, 2024 | 9.69 | 9.85 | 9.65 | 9.79 | 9.79 | 17,328,317 |
| Jun 12, 2024 | 9.66 | 9.83 | 9.61 | 9.70 | 9.70 | 15,984,115 |
| Jun 11, 2024 | 9.09 | 9.84 | 8.96 | 9.67 | 9.67 | 25,101,940 |
| Jun 07, 2024 | 9.06 | 9.24 | 8.97 | 9.11 | 9.11 | 7,928,649 |
| Jun 06, 2024 | 9.24 | 9.37 | 8.99 | 9.03 | 9.03 | 10,763,141 |
| Jun 06, 2024 | 0.138 Dividend | |||||
| Jun 05, 2024 | 9.35 | 9.51 | 9.30 | 9.30 | 9.16 | 6,265,900 |
| Jun 04, 2024 | 9.49 | 9.49 | 9.24 | 9.38 | 9.24 | 8,538,865 |
| Jun 03, 2024 | 9.66 | 9.69 | 9.39 | 9.49 | 9.35 | 8,745,828 |
| May 31, 2024 | 9.70 | 9.71 | 9.61 | 9.63 | 9.49 | 8,397,580 |
| May 30, 2024 | 9.48 | 9.71 | 9.40 | 9.65 | 9.51 | 11,700,945 |
| May 29, 2024 | 9.45 | 9.60 | 9.42 | 9.52 | 9.38 | 8,433,900 |
| May 28, 2024 | 9.41 | 9.64 | 9.36 | 9.45 | 9.31 | 11,584,040 |
| May 27, 2024 | 9.37 | 9.43 | 9.12 | 9.41 | 9.27 | 9,290,170 |
| May 24, 2024 | 9.48 | 9.52 | 9.26 | 9.27 | 9.13 | 9,941,546 |
| May 23, 2024 | 9.72 | 9.73 | 9.45 | 9.49 | 9.35 | 9,904,006 |
| May 22, 2024 | 9.66 | 9.76 | 9.65 | 9.75 | 9.61 | 5,573,600 |
| May 21, 2024 | 9.81 | 9.85 | 9.67 | 9.70 | 9.56 | 7,696,000 |
| May 20, 2024 | 9.68 | 9.89 | 9.66 | 9.85 | 9.70 | 11,758,112 |
| May 17, 2024 | 9.56 | 9.70 | 9.47 | 9.69 | 9.55 | 10,081,500 |
| May 16, 2024 | 9.60 | 9.65 | 9.51 | 9.53 | 9.39 | 6,503,135 |
| May 15, 2024 | 9.63 | 9.67 | 9.49 | 9.54 | 9.40 | 8,132,932 |
| May 14, 2024 | 9.66 | 9.78 | 9.59 | 9.62 | 9.48 | 8,278,461 |
| May 13, 2024 | 9.78 | 9.78 | 9.56 | 9.60 | 9.46 | 12,170,987 |
| May 10, 2024 | 10.05 | 10.09 | 9.79 | 9.85 | 9.70 | 14,224,761 |
| May 09, 2024 | 9.76 | 10.08 | 9.75 | 10.05 | 9.90 | 15,621,380 |
| May 08, 2024 | 9.91 | 9.91 | 9.72 | 9.75 | 9.61 | 11,826,321 |
| May 07, 2024 | 9.87 | 9.95 | 9.76 | 9.92 | 9.77 | 13,346,436 |
| May 06, 2024 | 9.66 | 10.05 | 9.66 | 9.87 | 9.72 | 33,672,133 |
| Apr 30, 2024 | 10.21 | 10.26 | 9.62 | 9.62 | 9.48 | 44,445,991 |
| Apr 29, 2024 | 10.41 | 10.72 | 10.40 | 10.69 | 10.53 | 13,695,087 |
| Apr 26, 2024 | 9.97 | 10.39 | 9.95 | 10.35 | 10.20 | 14,726,316 |
| Apr 25, 2024 | 9.96 | 10.16 | 9.79 | 9.99 | 9.84 | 10,026,224 |
| Apr 24, 2024 | 9.90 | 10.08 | 9.89 | 9.97 | 9.82 | 12,160,874 |
| Apr 23, 2024 | 10.11 | 10.25 | 9.85 | 9.89 | 9.74 | 13,235,090 |
| Apr 22, 2024 | 10.05 | 10.36 | 10.01 | 10.11 | 9.96 | 12,668,757 |
| Apr 19, 2024 | 10.36 | 10.52 | 10.20 | 10.27 | 10.12 | 14,870,400 |
| Apr 18, 2024 | 10.68 | 10.68 | 10.39 | 10.48 | 10.32 | 14,421,709 |
| Apr 17, 2024 | 10.50 | 10.84 | 10.50 | 10.71 | 10.55 | 14,364,608 |
| Apr 16, 2024 | 10.88 | 10.93 | 10.36 | 10.38 | 10.23 | 16,554,150 |
| Apr 15, 2024 | 11.24 | 11.24 | 10.71 | 10.92 | 10.76 | 17,761,862 |
| Apr 12, 2024 | 11.17 | 11.25 | 10.88 | 10.97 | 10.81 | 19,359,673 |
| Apr 11, 2024 | 11.02 | 11.68 | 10.85 | 11.24 | 11.07 | 25,617,023 |
| Apr 10, 2024 | 11.38 | 11.60 | 10.93 | 11.04 | 10.88 | 17,610,482 |
| Apr 09, 2024 | 11.00 | 11.39 | 10.94 | 11.38 | 11.21 | 13,925,980 |
| Apr 08, 2024 | 11.35 | 11.36 | 10.97 | 10.98 | 10.82 | 12,799,060 |
| Apr 03, 2024 | 11.33 | 11.47 | 11.22 | 11.38 | 11.21 | 12,116,439 |
| Apr 02, 2024 | 11.40 | 11.43 | 11.19 | 11.32 | 11.15 | 7,861,998 |
| Apr 01, 2024 | 11.11 | 11.40 | 11.08 | 11.36 | 11.19 | 7,857,847 |
| Mar 29, 2024 | 11.03 | 11.04 | 10.87 | 11.11 | 10.95 | 3,073,201 |
| Mar 28, 2024 | 10.71 | 11.09 | 10.66 | 10.97 | 10.81 | 6,720,425 |
| Mar 27, 2024 | 11.12 | 11.18 | 10.68 | 10.69 | 10.53 | 7,709,900 |
| Mar 26, 2024 | 11.10 | 11.27 | 10.97 | 11.14 | 10.97 | 7,566,642 |
| Mar 25, 2024 | 11.48 | 11.50 | 11.14 | 11.17 | 11.00 | 9,500,734 |
| Mar 22, 2024 | 11.60 | 11.64 | 11.39 | 11.45 | 11.28 | 8,349,008 |
| Mar 21, 2024 | 11.63 | 11.73 | 11.46 | 11.59 | 11.42 | 9,351,700 |
| Mar 20, 2024 | 11.47 | 11.64 | 11.40 | 11.63 | 11.46 | 10,104,391 |
| Mar 19, 2024 | 11.43 | 11.57 | 11.36 | 11.45 | 11.28 | 11,103,100 |
| Mar 18, 2024 | 11.26 | 11.45 | 11.23 | 11.44 | 11.27 | 12,541,392 |
| Mar 15, 2024 | 11.07 | 11.31 | 10.95 | 11.31 | 11.14 | 13,006,702 |
| Mar 14, 2024 | 11.13 | 11.19 | 10.88 | 10.98 | 10.82 | 8,542,478 |
| Mar 13, 2024 | 11.10 | 11.21 | 11.06 | 11.13 | 10.96 | 9,473,713 |
| Mar 12, 2024 | 11.08 | 11.18 | 10.98 | 11.07 | 10.91 | 8,611,605 |
| Mar 11, 2024 | 10.92 | 11.08 | 10.90 | 11.06 | 10.90 | 8,445,073 |
| Mar 08, 2024 | 10.85 | 10.95 | 10.76 | 10.89 | 10.73 | 6,878,701 |
| Mar 07, 2024 | 10.97 | 11.10 | 10.80 | 10.80 | 10.64 | 11,054,750 |
| Mar 06, 2024 | 10.82 | 11.00 | 10.65 | 10.85 | 10.69 | 8,347,415 |
| Mar 05, 2024 | 11.07 | 11.10 | 10.77 | 10.82 | 10.66 | 12,647,535 |
| Mar 04, 2024 | 11.08 | 11.15 | 10.85 | 10.99 | 10.83 | 12,786,645 |
| Mar 01, 2024 | 11.17 | 11.23 | 10.88 | 11.06 | 10.90 | 16,242,280 |
| Feb 29, 2024 | 10.40 | 10.95 | 10.37 | 10.95 | 10.79 | 13,850,440 |
| Feb 28, 2024 | 10.92 | 11.10 | 10.40 | 10.40 | 10.25 | 16,508,892 |
| Feb 27, 2024 | 10.51 | 10.90 | 10.37 | 10.90 | 10.74 | 11,862,853 |
| Feb 26, 2024 | 10.51 | 10.70 | 10.41 | 10.51 | 10.35 | 10,974,256 |
| Feb 23, 2024 | 10.26 | 10.45 | 10.17 | 10.43 | 10.28 | 11,799,907 |
| Feb 22, 2024 | 10.11 | 10.26 | 10.06 | 10.24 | 10.09 | 8,509,160 |
| Feb 21, 2024 | 9.99 | 10.43 | 9.93 | 10.10 | 9.95 | 12,526,862 |
| Feb 20, 2024 | 10.00 | 10.06 | 9.87 | 10.02 | 9.87 | 10,064,522 |
| Feb 19, 2024 | 10.03 | 10.13 | 9.85 | 10.03 | 9.88 | 16,542,784 |
| Feb 08, 2024 | 10.10 | 10.21 | 9.82 | 10.00 | 9.85 | 24,756,261 |
| Feb 07, 2024 | 8.93 | 9.81 | 8.89 | 9.81 | 9.66 | 15,025,715 |
| Feb 06, 2024 | 8.28 | 8.96 | 8.07 | 8.92 | 8.79 | 15,562,560 |
| Feb 05, 2024 | 8.96 | 8.96 | 8.07 | 8.32 | 8.20 | 17,603,596 |
| Feb 02, 2024 | 9.40 | 9.64 | 8.60 | 8.97 | 8.84 | 14,696,778 |
| Feb 01, 2024 | 9.50 | 9.75 | 9.34 | 9.44 | 9.30 | 8,711,237 |
| Jan 31, 2024 | 10.10 | 10.19 | 9.60 | 9.60 | 9.46 | 9,537,745 |
| Jan 30, 2024 | 10.50 | 10.55 | 10.15 | 10.15 | 10.00 | 5,363,695 |
| Jan 29, 2024 | 10.91 | 10.93 | 10.55 | 10.55 | 10.39 | 6,640,200 |
| Jan 26, 2024 | 10.83 | 10.94 | 10.79 | 10.81 | 10.65 | 6,718,200 |
| Jan 25, 2024 | 10.42 | 10.84 | 10.34 | 10.83 | 10.67 | 9,176,677 |
| Jan 24, 2024 | 10.35 | 10.45 | 9.95 | 10.42 | 10.27 | 8,114,734 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.