Stock listing
Shanghai:688456 GRIPM Advanced Materials Co. Ltd. (有研粉材) 股价
Follow GRIPM Advanced Materials Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688456
¥48.65 CNY +1.80 (+3.8%)
Close on Nov 2, 2026
- Day range
- ¥46.51 – ¥49.47 CNYNov 2, 2026
- Volume
- 4.66M sharesNov 2, 2026
- Market cap
- ¥5.04B CNYAt the close on Nov 2, 2026 · price × 103.7M shares outstanding
- 52-week range
- ¥44.50 – ¥164.58 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥434.7M CNYMedian day 5.28M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688456 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥48.65 | +1.80 | +3.8% | ¥47.20 | ¥49.47 | ¥46.51 | 4,655,028 | |
| ¥46.85 | -3.35 | -6.7% | ¥48.99 | ¥50.74 | ¥46.80 | 3,699,691 | |
| ¥50.20 | -2.58 | -4.9% | ¥52.77 | ¥53.04 | ¥50.00 | 2,897,634 | |
| ¥52.78 | +1.89 | +3.7% | ¥51.70 | ¥53.52 | ¥50.73 | 3,337,234 | |
| ¥50.89 | -1.68 | -3.2% | ¥53.50 | ¥54.55 | ¥50.50 | 2,991,988 | |
| ¥52.57 | -2.18 | -4.0% | ¥54.70 | ¥54.91 | ¥52.35 | 3,170,790 | |
| ¥54.75 | +1.34 | +2.5% | ¥52.00 | ¥55.55 | ¥48.94 | 5,316,019 | |
| ¥53.41 | -2.82 | -5.0% | ¥57.34 | ¥57.35 | ¥53.34 | 3,502,282 | |
| ¥56.23 | +0.03 | +0.1% | ¥57.00 | ¥57.97 | ¥55.92 | 2,669,759 | |
| ¥56.20 | +1.65 | +3.0% | ¥54.00 | ¥57.47 | ¥53.33 | 3,550,083 | |
| ¥54.55 | -0.95 | -1.7% | ¥54.95 | ¥55.48 | ¥52.25 | 3,689,552 | |
| ¥55.50 | -0.50 | -0.9% | ¥56.99 | ¥57.85 | ¥55.10 | 3,405,147 | |
| ¥56.00 | -2.70 | -4.6% | ¥57.00 | ¥57.50 | ¥55.00 | 4,249,269 | |
| ¥58.70 | -1.79 | -3.0% | ¥60.38 | ¥60.91 | ¥58.58 | 2,905,607 | |
| ¥60.49 | +0.12 | +0.2% | ¥58.83 | ¥61.41 | ¥56.70 | 4,046,723 | |
| ¥60.37 | -2.60 | -4.1% | ¥63.45 | ¥63.55 | ¥60.20 | 3,128,904 | |
| ¥62.97 | -1.62 | -2.5% | ¥64.00 | ¥64.40 | ¥59.20 | 5,377,108 | |
| ¥64.59 | -2.59 | -3.9% | ¥67.99 | ¥68.59 | ¥63.75 | 4,027,422 | |
| ¥67.18 | -2.78 | -4.0% | ¥70.50 | ¥70.89 | ¥67.11 | 3,779,957 | |
| ¥69.96 | -0.23 | -0.3% | ¥70.06 | ¥70.61 | ¥69.02 | 3,320,614 | |
| ¥70.19 | -4.93 | -6.6% | ¥75.00 | ¥75.34 | ¥69.34 | 5,206,187 | |
| ¥75.12 | -3.28 | -4.2% | ¥77.29 | ¥78.35 | ¥75.02 | 5,145,216 | |
| ¥78.40 | +2.12 | +2.8% | ¥76.28 | ¥79.26 | ¥75.76 | 7,353,363 | |
| ¥76.28 | -1.01 | -1.3% | ¥78.16 | ¥79.59 | ¥75.80 | 6,802,576 | |
| ¥77.29 | +0.94 | +1.2% | ¥77.01 | ¥78.90 | ¥76.33 | 6,709,105 | |
| ¥76.35 | +2.13 | +2.9% | ¥75.30 | ¥77.30 | ¥74.23 | 6,997,592 | |
| ¥74.22 | -2.13 | -2.8% | ¥76.00 | ¥77.74 | ¥73.40 | 6,841,214 | |
| ¥76.35 | +3.90 | +5.4% | ¥72.50 | ¥77.53 | ¥71.92 | 8,316,062 | |
| ¥72.45 | -0.37 | -0.5% | ¥72.72 | ¥74.20 | ¥72.11 | 4,071,749 | |
| ¥72.82 | +2.30 | +3.3% | ¥69.99 | ¥73.60 | ¥68.10 | 4,837,021 | |
| ¥70.52 | -0.91 | -1.3% | ¥70.00 | ¥70.87 | ¥66.70 | 4,712,133 | |
| ¥71.43 | -0.85 | -1.2% | ¥72.03 | ¥73.20 | ¥71.00 | 3,343,223 | |
| ¥72.28 | -0.13 | -0.2% | ¥72.58 | ¥75.00 | ¥71.90 | 4,090,116 | |
| ¥72.41 | -2.11 | -2.8% | ¥75.00 | ¥75.10 | ¥72.14 | 4,337,248 | |
| ¥74.52 | +3.49 | +4.9% | ¥72.38 | ¥75.22 | ¥71.38 | 5,568,278 | |
| ¥71.03 | -2.51 | -3.4% | ¥74.40 | ¥76.15 | ¥70.34 | 5,442,256 | |
| ¥73.54 | -0.01 | 0.0% | ¥74.29 | ¥74.93 | ¥71.90 | 4,467,238 | |
| ¥73.55 | -1.43 | -1.9% | ¥73.96 | ¥74.54 | ¥72.98 | 4,928,227 | |
| ¥74.98 | -6.63 | -8.1% | ¥80.49 | ¥80.99 | ¥74.28 | 8,656,506 | |
| ¥81.61 | -0.45 | -0.5% | ¥78.10 | ¥82.20 | ¥78.04 | 6,519,654 | |
| ¥82.06 | -1.07 | -1.3% | ¥84.00 | ¥86.19 | ¥81.81 | 7,155,739 | |
| ¥83.13 | +5.37 | +6.9% | ¥77.99 | ¥83.99 | ¥77.02 | 8,323,863 | |
| ¥77.76 | -1.63 | -2.1% | ¥80.01 | ¥80.34 | ¥76.34 | 5,326,095 | |
| ¥79.39 | -1.39 | -1.7% | ¥78.38 | ¥80.38 | ¥75.03 | 5,575,902 | |
| ¥80.78 | -2.12 | -2.6% | ¥82.75 | ¥83.87 | ¥77.83 | 5,730,072 | |
| ¥82.90 | +1.00 | +1.2% | ¥81.44 | ¥84.36 | ¥79.70 | 5,001,600 | |
| ¥81.90 | -0.29 | -0.4% | ¥84.29 | ¥84.94 | ¥80.44 | 7,945,503 | |
| ¥82.19 | -10.12 | -11.0% | ¥88.70 | ¥90.37 | ¥81.55 | 11,714,674 | |
| ¥92.31 | -0.99 | -1.1% | ¥92.00 | ¥95.68 | ¥91.06 | 10,181,505 | |
| ¥93.30 | +6.77 | +7.8% | ¥87.00 | ¥98.00 | ¥86.00 | 14,109,644 | |
| ¥86.53 | +4.33 | +5.3% | ¥83.73 | ¥86.53 | ¥82.62 | 6,368,676 | |
| ¥82.20 | -2.20 | -2.6% | ¥85.55 | ¥87.40 | ¥82.15 | 6,009,472 | |
| ¥84.40 | +1.35 | +1.6% | ¥83.80 | ¥85.57 | ¥82.70 | 5,251,450 | |
| ¥83.05 | -1.14 | -1.4% | ¥83.35 | ¥85.49 | ¥81.30 | 6,348,889 | |
| ¥84.19 | -1.71 | -2.0% | ¥86.56 | ¥88.20 | ¥81.76 | 8,963,632 | |
| ¥85.90 | +2.91 | +3.5% | ¥82.00 | ¥88.00 | ¥81.40 | 11,911,979 | |
| ¥82.99 | +4.45 | +5.7% | ¥77.87 | ¥85.23 | ¥76.89 | 12,110,503 | |
| ¥78.54 | +8.59 | +12.3% | ¥69.86 | ¥80.97 | ¥69.00 | 10,350,497 | |
| ¥69.95 | +6.15 | +9.6% | ¥64.32 | ¥70.89 | ¥63.50 | 6,753,788 | |
| ¥63.80 | -2.26 | -3.4% | ¥65.90 | ¥67.96 | ¥63.10 | 6,023,784 |
- Ticker
- Shanghai:688456
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688456)"GRIPM Advanced Materials Co., Ltd."Announcement on Full Utilization of Raised Funds and Closure of Dedicated Accounts for Raised Funds
Oct 17, 2026
Closed ¥54.55 (-1.7%) on Oct 19, 2026
(688456)"GRIPM Advanced Materials Co., Ltd."Announcement on Increase in the Estimated Limit for Routine Related Party Transactions for 2026
Oct 14, 2026
Closed ¥58.70 (-3.0%) on Oct 14, 2026
(688456)"GRIPM Advanced Materials Co., Ltd."Announcement on Capital Increase in Wholly-owned Subsidiary
Oct 14, 2026
Closed ¥58.70 (-3.0%) on Oct 14, 2026
Announcement on Appointment of Deputy General Manager
Oct 14, 2026
Closed ¥58.70 (-3.0%) on Oct 14, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 19, 2026
Closed ¥77.29 (+1.2%) on Sep 21, 2026
Notice on Convening the 1st Extraordinary General Meeting in 2026
Sep 3, 2026
Closed ¥73.54 (0.0%) on Sep 3, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 22, 2026
Closed ¥80.78 (-2.6%) on Aug 24, 2026
Indicative Announcement on the Report on the Results of the Shareholder Inquiry Transfer and the Controlling Shareholder's Change in Equity Interests Reaching a Multiple of 5%
Jul 10, 2026
Closed ¥109.00 (-3.0%) on Jul 10, 2026
Indicative Announcement on the Pricing of the Shareholder's Price Inquiry Transfer
Jul 7, 2026
Closed ¥113.00 (-5.5%) on Jul 7, 2026
Shareholder Inquiry Transfer Plan
Jul 4, 2026
Closed ¥119.61 (-4.7%) on Jul 6, 2026
GRIPM Advanced Materials Co. Ltd. on 6ix
- News releases
- 23 in the last 12 months · 67 in all · newest Oct 17, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about GRIPM Advanced Materials Co. Ltd.