Grinm Advanced Materials

有研新材 SH600206 Forward-adjusted MAIN R Margin-eligible · 2013-09-16

46.62 -3.08 (-6.20%)

Sectors

ThemeSMIC Concept -2.29% ThemeMinor Metals Concept +0.02% ThemeRare Earth Magnets -0.60%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

49.05

High

49.34

Low

46.42

Prev close

49.70

Amplitude

5.88%

Volume

60.4M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

49.85

MA10

50.43

MA20

48.57

MA60

48.13

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	49.05	49.34	46.42	46.62	60M
2	2026-09-29	49.91	51.51	46.47	49.70	87M
3	2026-09-28	50.61	52.64	50.60	51.63	109M
4	2026-09-24	50.81	51.27	49.78	49.81	48M
5	2026-09-23	49.36	51.80	49.36	51.48	73M
6	2026-09-22	52.41	52.63	49.87	49.95	82M
7	2026-09-21	51.60	52.04	50.98	51.32	75M
8	2026-09-18	51.66	51.90	49.58	51.60	111M
9	2026-09-17	53.00	54.25	50.17	50.55	136M
10	2026-09-16	47.31	51.63	46.75	51.63	76M
11	2026-09-15	46.60	47.94	46.34	46.94	62M
12	2026-09-14	44.20	47.78	43.68	47.25	77M

52W

Data range

18.67 55.1% 69.36

High/low over the last 250 trading days, and where the price sits.

← Stocks