GRIPM Advanced Materials
有研粉材 SH688456 Forward-adjusted STAR
67.18
-2.78
(-3.97%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
70.50
High
70.89
Low
67.11
Prev close
69.96
Amplitude
5.40%
Volume
378.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
72.17
MA10
74.13
MA20
73.29
MA60
79.92
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.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 70.50 | 70.89 | 67.11 | 67.18 | 378M |
| 2 | 2026-09-29 | 70.06 | 70.61 | 69.02 | 69.96 | 332M |
| 3 | 2026-09-28 | 75.00 | 75.34 | 69.34 | 70.19 | 521M |
| 4 | 2026-09-24 | 77.29 | 78.35 | 75.02 | 75.12 | 515M |
| 5 | 2026-09-23 | 76.28 | 79.26 | 75.76 | 78.40 | 735M |
| 6 | 2026-09-22 | 78.16 | 79.59 | 75.80 | 76.28 | 680M |
| 7 | 2026-09-21 | 77.01 | 78.90 | 76.33 | 77.29 | 671M |
| 8 | 2026-09-18 | 75.30 | 77.30 | 74.23 | 76.35 | 700M |
| 9 | 2026-09-17 | 76.00 | 77.74 | 73.40 | 74.22 | 684M |
| 10 | 2026-09-16 | 72.50 | 77.53 | 71.92 | 76.35 | 832M |
| 11 | 2026-09-15 | 72.72 | 74.20 | 72.11 | 72.45 | 407M |
| 12 | 2026-09-14 | 69.99 | 73.60 | 68.10 | 72.82 | 484M |
52W
Data range
44.26
19.1%
164.34
High/low over the last 250 trading days, and where the price sits.
← Stocks