GRIPM Advanced Materials Co

688456
🏛️ china →
50.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.48 29.10 28.23 28.54 1.0M
2021-12-30 27.31 28.69 27.10 28.34 1.4M
2021-12-29 27.25 27.71 27.09 27.30 0.6M
2021-12-28 27.15 27.53 27.00 27.25 0.5M
2021-12-27 26.75 27.30 26.43 26.86 0.5M
2021-12-24 27.06 27.24 26.54 26.56 0.8M
2021-12-23 27.84 27.85 27.06 27.06 0.6M
2021-12-22 27.50 27.79 27.35 27.58 0.4M
2021-12-21 27.02 27.50 27.00 27.40 0.4M
2021-12-20 27.79 27.96 27.04 27.06 0.7M
2021-12-17 28.79 28.96 27.94 27.96 0.8M
2021-12-16 28.30 28.94 28.30 28.74 0.5M
2021-12-15 28.58 29.00 28.21 28.35 0.8M
2021-12-14 28.71 28.83 28.41 28.43 0.6M
2021-12-13 29.01 29.29 28.52 28.94 0.7M
2021-12-10 28.40 29.20 28.16 28.96 0.7M
2021-12-09 28.50 28.84 28.26 28.37 0.7M
2021-12-08 28.00 29.09 27.93 28.50 0.8M
2021-12-07 29.00 29.03 27.89 28.00 0.8M
2021-12-06 30.01 30.01 28.46 28.58 1.1M
2021-12-03 30.18 30.44 29.67 29.80 0.7M
2021-12-02 30.89 30.99 29.70 29.71 1.3M
2021-12-01 30.33 31.35 30.33 30.69 1.2M
2021-11-30 31.98 31.98 30.36 30.41 1.7M
2021-11-29 30.06 32.20 29.96 31.67 2.7M
2021-11-26 30.39 30.94 29.80 30.60 1.8M
2021-11-25 30.90 31.59 30.30 30.67 1.5M
2021-11-24 30.42 30.97 29.90 30.97 2.1M
2021-11-23 29.78 31.20 29.78 30.32 1.9M
2021-11-22 29.48 30.09 28.79 29.78 1.5M
2021-11-19 29.31 29.87 29.07 29.42 1.3M
2021-11-18 28.79 30.33 28.10 29.07 3.2M
2021-11-17 26.67 28.87 26.67 28.73 1.8M
2021-11-16 27.85 27.85 26.71 26.79 0.9M
2021-11-15 27.52 28.35 27.45 27.79 0.9M
2021-11-12 26.98 27.64 26.80 27.52 0.9M
2021-11-11 26.11 27.11 26.11 26.98 0.9M
2021-11-10 26.10 26.39 25.85 26.24 0.5M
2021-11-09 25.68 26.47 25.62 26.19 0.8M
2021-11-08 25.55 25.73 25.26 25.68 0.5M
2021-11-05 25.10 25.47 25.01 25.47 0.8M
2021-11-04 24.84 25.35 24.84 25.26 0.8M
2021-11-03 25.28 25.28 24.51 24.91 0.8M
2021-11-02 25.24 25.85 24.90 25.23 0.8M
2021-11-01 25.18 25.35 24.88 25.15 0.7M
2021-10-29 24.88 25.25 24.78 25.11 0.5M
2021-10-28 27.01 27.19 24.73 24.80 1.3M
2021-10-27 28.00 28.11 27.00 27.13 0.6M
2021-10-26 27.21 28.15 27.19 27.92 0.8M
2021-10-25 27.15 27.36 26.95 27.29 0.4M
2021-10-22 27.07 27.48 27.07 27.13 0.4M
2021-10-21 27.58 27.71 27.03 27.07 0.5M
2021-10-20 28.09 28.09 27.30 27.47 0.6M
2021-10-19 28.18 28.18 27.91 27.98 0.5M
2021-10-18 27.70 28.26 27.56 28.19 0.6M
2021-10-15 27.94 27.94 27.63 27.70 0.4M
2021-10-14 27.24 27.88 27.07 27.87 0.7M
2021-10-13 27.25 27.34 26.65 27.24 0.6M
2021-10-12 27.77 28.10 26.81 27.09 0.7M
2021-10-11 27.75 27.84 27.36 27.73 0.5M
2021-10-08 27.88 28.40 27.51 27.68 0.6M
2021-09-30 27.15 27.48 27.14 27.34 0.5M
2021-09-29 27.90 27.90 27.01 27.05 0.9M
2021-09-28 27.50 27.94 27.00 27.87 0.7M
2021-09-27 28.28 28.49 27.14 27.44 1.3M
2021-09-24 29.15 29.30 28.28 28.28 0.9M
2021-09-23 29.08 29.39 28.75 29.07 0.9M
2021-09-22 28.11 29.25 28.10 29.07 1.2M
2021-09-17 30.33 30.33 28.53 29.10 2.4M
2021-09-16 32.11 32.65 30.20 30.33 2.2M
2021-09-15 31.21 32.44 31.03 32.09 1.6M
2021-09-14 31.88 31.99 31.20 31.24 1.5M
2021-09-13 32.72 32.72 31.50 31.98 1.8M
2021-09-10 31.87 32.78 31.31 32.39 2.1M
2021-09-09 32.66 32.69 31.46 31.70 2.0M
2021-09-08 33.13 33.35 32.51 32.66 1.8M
2021-09-07 33.28 33.42 32.80 33.40 1.6M
2021-09-06 33.98 34.19 32.30 33.16 1.9M
2021-09-03 33.05 35.29 33.01 33.77 2.1M
2021-09-02 32.70 33.87 32.10 33.86 2.1M
2021-09-01 34.70 34.96 32.50 32.70 3.2M
2021-08-31 35.47 36.48 34.11 35.15 2.9M
2021-08-30 36.48 36.79 34.60 35.47 4.0M
2021-08-27 33.03 37.60 32.50 36.48 5.1M
2021-08-26 33.27 34.15 32.61 33.06 2.4M
2021-08-25 32.59 33.62 31.92 33.50 2.9M
2021-08-24 32.28 32.80 31.68 32.11 1.6M
2021-08-23 30.50 32.38 30.35 32.28 2.7M
2021-08-20 30.00 30.58 29.21 30.45 1.6M
2021-08-19 30.24 30.65 29.81 30.12 2.2M
2021-08-18 31.44 32.30 30.16 30.33 2.9M
2021-08-17 33.00 33.81 31.66 31.83 2.1M
2021-08-16 33.85 33.89 31.62 32.81 2.3M
2021-08-13 34.00 34.28 33.00 33.51 1.8M
2021-08-12 33.59 34.11 33.13 33.28 1.8M
2021-08-11 33.50 34.37 32.70 34.08 3.1M
2021-08-10 34.00 34.80 33.40 33.68 2.9M
2021-08-09 32.63 34.28 31.94 33.24 3.9M
2021-08-06 32.84 35.30 32.41 32.70 4.7M
2021-08-05 31.08 33.73 31.00 33.14 5.6M
2021-08-04 30.28 31.41 30.11 31.15 2.8M
2021-08-03 30.09 31.30 30.09 30.46 2.5M
2021-08-02 29.78 31.14 29.14 30.34 2.6M
2021-07-30 28.43 29.92 28.38 29.68 2.4M
2021-07-29 27.50 28.77 27.30 28.42 1.8M
2021-07-28 29.02 29.15 27.06 27.17 2.6M
2021-07-27 29.89 31.08 29.25 29.25 2.8M
2021-07-26 29.15 30.25 28.60 30.04 2.1M
2021-07-23 30.40 31.32 29.60 29.76 2.6M
2021-07-22 30.18 30.69 29.87 30.39 2.0M
2021-07-21 29.78 30.69 29.58 30.38 2.4M
2021-07-20 29.01 29.84 28.60 29.82 1.4M
2021-07-19 29.22 29.38 28.74 29.28 1.1M
2021-07-16 29.57 29.87 29.17 29.30 1.4M
2021-07-15 29.66 29.86 28.74 29.83 1.9M
2021-07-14 29.90 30.56 29.62 29.81 2.1M
2021-07-13 31.19 31.28 29.98 30.05 2.8M
2021-07-12 31.60 32.50 30.72 31.30 3.8M
2021-07-09 29.24 31.96 29.20 31.50 4.9M
2021-07-08 30.32 30.32 29.30 29.46 2.5M
2021-07-07 29.71 30.81 29.35 30.42 3.3M
2021-07-06 29.65 30.32 28.89 30.02 3.0M
2021-07-05 28.46 30.10 28.17 29.98 4.2M
2021-07-02 27.58 29.16 27.27 28.32 3.0M
2021-07-01 27.52 27.82 27.39 27.42 0.9M
2021-06-30 27.38 28.29 27.35 27.60 1.0M
2021-06-29 28.41 28.69 27.36 27.37 1.7M
2021-06-28 28.01 28.98 27.92 28.71 1.4M
2021-06-25 28.67 28.82 27.92 28.06 1.2M
2021-06-24 28.36 28.90 28.30 28.58 1.3M
2021-06-23 28.28 28.84 28.20 28.44 1.2M
2021-06-22 28.38 28.65 27.82 28.25 1.1M
2021-06-21 27.51 28.58 27.40 28.37 1.3M
2021-06-18 27.48 27.68 27.30 27.37 0.9M
2021-06-17 27.21 27.93 27.00 27.65 1.0M
2021-06-16 28.38 28.55 26.91 27.20 1.5M
2021-06-15 28.50 28.99 28.20 28.38 1.1M
2021-06-11 29.35 29.48 28.50 28.69 1.5M
2021-06-10 28.11 29.86 27.92 29.50 2.3M
2021-06-09 28.02 28.36 28.01 28.15 0.6M
2021-06-08 28.71 28.76 27.98 28.19 1.1M
2021-06-07 28.32 29.16 28.21 28.71 1.2M
2021-06-04 28.89 28.89 28.18 28.41 1.5M
2021-06-03 29.55 30.11 28.86 28.92 2.3M
2021-06-02 28.67 30.80 28.29 29.90 4.2M
2021-06-01 28.40 29.25 28.10 28.79 2.5M
2021-05-31 27.21 28.79 27.11 28.42 2.9M
2021-05-28 27.30 27.95 27.00 27.15 1.6M
2021-05-27 27.00 27.53 26.92 27.30 1.2M
2021-05-26 26.81 27.08 26.68 27.06 1.1M
2021-05-25 26.78 26.78 26.48 26.73 1.0M
2021-05-24 26.85 26.90 26.56 26.61 0.9M
2021-05-21 27.24 27.35 26.80 26.85 1.2M
2021-05-20 27.51 27.63 27.10 27.23 1.1M
2021-05-19 27.29 27.96 27.29 27.77 1.6M
2021-05-18 27.01 27.59 27.00 27.52 1.3M
2021-05-17 27.15 27.28 26.96 27.00 1.1M
2021-05-14 27.15 27.26 26.87 27.17 1.1M
2021-05-13 27.48 27.53 26.95 27.05 1.5M
2021-05-12 27.07 28.18 27.07 27.58 1.6M
2021-05-11 27.38 27.70 26.80 27.38 1.7M
2021-05-10 27.26 27.80 26.99 27.75 1.7M
2021-05-07 27.05 27.90 27.05 27.28 1.8M
2021-05-06 28.98 28.98 26.68 27.22 2.8M
2021-04-30 30.10 30.44 28.97 28.98 3.0M
2021-04-29 31.60 32.17 30.07 30.15 3.4M
2021-04-28 30.81 31.88 30.52 31.70 3.0M
2021-04-27 30.70 31.81 30.52 31.18 2.8M
2021-04-26 30.18 31.47 29.92 30.98 3.1M
2021-04-23 30.05 30.57 29.64 30.27 1.9M
2021-04-22 29.96 30.49 29.88 30.15 1.6M
2021-04-21 30.63 30.63 30.00 30.09 2.3M
2021-04-20 31.80 31.80 30.88 30.96 2.9M
2021-04-19 30.39 32.17 30.36 31.85 3.4M
2021-04-16 29.87 31.20 29.68 30.75 2.5M
2021-04-15 30.02 30.08 29.25 29.87 1.6M
2021-04-14 29.67 30.00 29.54 29.89 1.4M
2021-04-13 29.60 30.17 29.39 29.65 1.6M
2021-04-12 31.30 31.30 29.66 29.75 3.2M
2021-04-09 31.92 32.15 31.49 31.52 2.8M
2021-04-08 31.85 33.33 31.13 32.29 5.3M
2021-04-07 29.95 32.43 29.95 32.15 5.5M
2021-04-06 30.59 30.75 29.81 30.21 2.6M
2021-04-02 29.53 30.95 29.26 30.56 3.9M
2021-04-01 29.77 30.08 29.38 29.71 2.7M
2021-03-31 30.39 30.80 29.55 29.67 3.0M
2021-03-30 29.22 30.91 29.22 30.62 4.8M
2021-03-29 30.05 30.29 29.23 29.33 3.3M
2021-03-26 30.03 30.70 29.20 30.29 4.2M
2021-03-25 30.00 31.08 29.90 29.97 4.5M
2021-03-24 32.36 32.37 30.30 30.61 6.6M
2021-03-23 36.67 37.23 32.68 33.09 9.9M
2021-03-22 39.66 39.79 35.66 36.90 9.0M
2021-03-19 37.77 41.00 37.24 38.07 12.3M
2021-03-18 38.90 40.40 34.38 39.05 15.7M
2021-03-17 37.00 45.00 34.02 41.47 19.8M