Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

BGRIMM Technology Co., Ltd. (600980.SS)

16.28
+0.61
+(3.89%)
As of 1:08:41 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202515.6916.3315.6916.2816.283,598,001
Apr 30, 202515.7015.8015.6315.6715.672,835,600
Apr 29, 202515.6015.8715.4715.6815.682,688,821
Apr 28, 202516.0816.1615.5915.6015.604,636,700
Apr 25, 202516.2816.3516.0916.1816.182,499,250
Apr 24, 202516.3716.4716.1016.2616.263,520,500
Apr 23, 202516.0016.5015.9616.4116.415,074,700
Apr 22, 202515.8615.9715.8315.9515.952,073,100
Apr 21, 202515.7915.9715.7015.9415.942,062,200
Apr 18, 202515.8515.9515.6015.7715.772,280,700
Apr 17, 202515.6515.9915.6315.8615.862,445,100
Apr 16, 202516.0016.0315.4515.7415.742,652,400
Apr 15, 202515.8316.1715.8316.0416.043,519,900
Apr 14, 202515.7216.1515.7215.8915.894,045,000
Apr 11, 202515.5315.8215.4015.5915.593,405,400
Apr 10, 202515.6816.0515.5215.5315.536,344,289
Apr 9, 202515.0715.6714.0715.5115.518,608,203
Apr 8, 202515.3015.5914.6815.3815.388,304,616
Apr 7, 202516.0716.5015.4015.4015.405,173,200
Apr 3, 202517.2217.4016.9017.1117.113,767,751
Apr 2, 202517.1717.6217.1317.3417.344,065,777
Apr 1, 202517.0717.5016.9817.3417.345,214,819
Mar 31, 202517.1917.2016.6916.9816.984,378,965
Mar 28, 202517.2717.4016.9217.1917.195,343,500
Mar 27, 202517.7417.7417.2517.4217.427,075,190
Mar 26, 202517.3017.8717.2317.8717.8710,271,590
Mar 25, 202517.1417.5617.1017.3417.345,374,500
Mar 24, 202517.1517.6416.7417.1617.166,073,550
Mar 21, 202517.5517.6617.2017.3217.325,094,540
Mar 20, 202517.3017.5917.1817.4217.425,242,248
Mar 19, 202517.2717.4217.1317.3017.304,528,350
Mar 18, 202517.1717.3517.1717.2717.274,158,201
Mar 17, 202517.3017.3717.0817.1717.174,269,502
Mar 14, 202517.3417.5117.1117.2917.295,972,790
Mar 13, 202517.8517.9217.0817.5417.548,419,410
Mar 12, 202517.9317.9417.5117.5817.588,658,762
Mar 11, 202517.5517.9717.4517.9517.9510,421,982
Mar 10, 202517.2118.7717.0617.9917.9914,695,194
Mar 7, 202517.3917.4817.0017.2117.2113,176,638
Mar 6, 202517.2517.2716.8817.1017.1010,301,787
Mar 5, 202516.6217.4016.4517.0917.0913,258,886
Mar 4, 202516.2316.8316.1616.6016.6011,279,539
Mar 3, 202515.8117.3615.8116.5316.5311,940,380
Feb 28, 202516.0816.1015.7515.7815.782,927,502
Feb 27, 202516.3216.3515.9716.1816.183,450,560
Feb 26, 202515.8816.2315.8716.1316.132,810,038
Feb 25, 202515.9216.0315.8815.9215.922,075,500
Feb 24, 202516.0816.1715.9016.1016.102,591,401
Feb 21, 202516.1716.2316.0016.0816.082,633,800
Feb 20, 202516.0016.2415.9516.1716.173,716,853
Feb 19, 202515.5815.9915.5215.9515.953,517,407
Feb 18, 202515.7415.8615.4515.5215.522,546,702
Feb 17, 202515.5515.8315.5315.7415.742,399,785
Feb 14, 202515.6115.7815.5515.6115.612,208,649
Feb 13, 202516.0116.0415.6015.6015.602,839,400
Feb 12, 202516.0016.0715.8616.0216.022,199,601
Feb 11, 202516.1216.1215.9516.0216.021,934,465
Feb 10, 202516.0516.1215.9016.1116.113,050,388
Feb 7, 202516.0916.1515.8816.0416.043,797,601
Feb 6, 202515.7316.1815.6616.1116.113,222,447
Feb 5, 202515.8215.8415.6515.7315.732,116,150
Jan 27, 202515.7315.8915.6515.7015.701,882,750
Jan 24, 202515.4815.7515.4115.7515.751,838,900
Jan 23, 202515.6015.9115.6015.6015.602,514,965
Jan 22, 202515.4115.7015.4115.5815.582,117,400
Jan 21, 202515.8015.8015.3715.5515.551,817,301
Jan 20, 202515.4915.7915.3715.7015.702,550,800
Jan 17, 202515.4815.5215.3115.4915.491,727,357
Jan 16, 202515.5115.6715.3315.4615.462,360,300
Jan 15, 202515.5015.6515.3015.4815.482,114,501
Jan 14, 202514.8815.4714.8815.4415.442,788,485
Jan 13, 202514.6315.0114.4914.9014.901,566,300
Jan 10, 202514.9815.1614.7814.7914.791,982,900
Jan 9, 202514.9015.0814.8215.0315.032,019,491
Jan 8, 202514.9615.1614.5614.9314.932,353,550
Jan 7, 202514.7015.1514.6215.1515.152,389,437
Jan 6, 202514.6314.9314.0514.7314.732,718,087
Jan 3, 202515.1315.3014.4514.5014.502,780,100
Jan 2, 202515.2815.5014.9015.0115.012,589,600
Dec 31, 202415.6015.7115.2615.2815.282,237,100
Dec 30, 202415.4715.8615.2715.6115.612,295,529
Dec 27, 202415.4115.7815.3915.6115.612,331,100
Dec 26, 202415.0015.4915.0015.4215.422,092,498
Dec 25, 202415.3415.3914.8915.0915.092,095,900
Dec 24, 202415.2615.5515.1115.3715.372,212,808
Dec 23, 202415.9415.9615.1615.2115.213,336,900
Dec 20, 202415.8716.0315.8715.9315.932,224,250
Dec 19, 202415.8115.9715.6015.9015.902,652,600
Dec 18, 202415.7016.0715.6215.8215.823,183,900
Dec 17, 202416.1316.1815.5415.5915.593,176,151
Dec 16, 202416.2816.3416.0816.1316.132,056,573
Dec 13, 202416.5116.5116.1616.1816.183,090,603
Dec 12, 202416.4616.5516.3516.5316.532,608,650
Dec 11, 202416.3516.5316.2716.4516.452,584,700
Dec 10, 202416.6516.7116.2816.3516.354,341,414
Dec 9, 202416.5416.5516.2016.3616.362,864,901
Dec 6, 202416.3416.4516.2816.4316.432,969,402
Dec 5, 202416.3516.5216.2716.3716.373,292,601
Dec 4, 202416.5816.6916.3416.3916.394,092,311
Dec 3, 202416.4016.6616.3916.5516.554,719,400
Dec 2, 202416.3016.5816.2216.3916.395,678,200
Nov 29, 202415.8816.4615.8116.3016.305,562,200
Nov 28, 202415.8916.1115.8315.9115.912,084,000
Nov 27, 202415.8715.9015.3215.8915.892,998,000
Nov 26, 202416.0016.2215.7815.8715.872,836,601
Nov 25, 202415.7116.0915.6916.0516.053,084,501
Nov 22, 202416.1616.3815.7015.7115.715,360,500
Nov 21, 202416.0016.2615.9516.1316.132,778,314
Nov 20, 202415.6816.1215.6516.0616.063,081,582
Nov 19, 202415.4315.7915.3715.7815.783,892,238
Nov 18, 202415.8416.0515.3215.4315.434,919,403
Nov 15, 202416.3516.4915.7915.8615.864,511,900
Nov 14, 202416.7017.0816.3016.3016.306,071,800
Nov 13, 202416.5017.1616.4516.7516.756,303,039
Nov 12, 202416.8016.9816.4816.6316.637,011,447
Nov 11, 202416.5516.7816.4616.7816.786,288,110
Nov 8, 202416.8016.9616.5016.5516.558,620,689
Nov 7, 202416.5916.9416.5316.7916.798,585,626
Nov 6, 202416.7017.1016.5516.7516.7513,127,902
Nov 5, 202416.4517.3016.3916.8516.8516,150,403
Nov 4, 202417.4217.4716.3016.6316.6320,309,735
Nov 1, 202415.8017.4215.8017.4217.4226,283,069
Oct 31, 202415.5915.9915.4815.8415.843,778,200
Oct 30, 202415.6015.8315.4315.6015.604,191,601
Oct 29, 202415.9216.1815.5515.6015.604,625,760
Oct 28, 202415.5516.0015.5416.0016.004,416,410
Oct 25, 202415.1915.6915.1515.5715.573,482,197
Oct 24, 202415.1915.2715.0015.1915.191,713,912
Oct 23, 202415.1915.3715.0315.2115.213,259,108
Oct 22, 202415.0215.3414.9415.1915.192,750,162
Oct 21, 202414.7715.1614.7715.0515.053,747,910
Oct 18, 202414.5214.9214.4814.7714.772,583,401
Oct 17, 202414.7614.8414.5214.5214.521,861,900
Oct 16, 202414.5014.7414.4514.6914.691,837,501
Oct 15, 202414.7314.9214.6114.6114.612,019,400
Oct 14, 202414.5314.8814.5314.8114.812,380,801
Oct 11, 202415.0515.0814.4814.6014.603,130,103
Oct 10, 202414.9815.3814.7215.0515.054,268,702
Oct 9, 202415.7715.7914.8814.9414.945,798,601
Oct 8, 202416.5816.6715.2016.0516.0510,006,637
Sep 30, 202414.5015.3214.1415.1515.157,561,123
Sep 27, 202413.7314.1813.7314.1214.122,372,601
Sep 26, 202413.5213.6813.4013.6713.672,295,101
Sep 25, 202413.4913.7313.3013.4013.402,829,601
Sep 24, 2024 0.03 Dividend
Sep 24, 202413.1513.3913.0913.3713.371,736,300
Sep 23, 202413.1313.2513.0913.2213.191,287,934
Sep 20, 202412.9813.2112.9813.2113.181,551,502
Sep 19, 202412.7513.1012.6813.0713.041,483,000
Sep 18, 202412.7512.8012.4512.7012.671,149,500
Sep 13, 202412.8112.8812.7012.7612.73862,300
Sep 12, 202412.9813.0612.8112.8112.78954,300
Sep 11, 202412.9113.0212.8012.9112.88981,700
Sep 10, 202412.8213.0112.7312.9512.921,270,300
Sep 9, 202412.7112.8712.6312.8012.77898,200
Sep 6, 202413.1313.1312.7412.7612.731,377,200
Sep 5, 202413.1413.2413.0713.1213.091,085,700
Sep 4, 202413.2413.3113.1013.1313.101,068,200
Sep 3, 202413.1613.3713.1013.2613.231,383,100
Sep 2, 202413.2013.3813.1313.1613.131,802,499
Aug 30, 202413.2313.3913.1613.2413.212,390,800
Aug 29, 202412.9813.2612.9213.2313.201,261,900
Aug 28, 202412.9413.1412.8113.0012.971,336,601
Aug 27, 202413.1013.1612.8912.9412.911,232,600
Aug 26, 202412.8913.1912.7213.1113.081,381,700
Aug 23, 202412.9712.9812.6712.8412.811,693,800
Aug 22, 202413.2013.3513.0213.0513.021,208,100
Aug 21, 202413.1913.3013.1313.2113.181,074,600
Aug 20, 202413.2013.5113.1613.2113.181,813,300
Aug 19, 202413.2313.5213.2113.2613.232,603,800
Aug 16, 202413.6613.7513.2813.3213.295,329,941
Aug 15, 202412.9213.1012.8412.9312.901,385,141
Aug 14, 202412.9713.0412.8812.9512.92967,700
Aug 13, 202413.0313.0512.8612.9612.931,315,100
Aug 12, 202413.0013.0512.8912.9512.92855,600
Aug 9, 202413.1713.2212.9913.0313.00927,441
Aug 8, 202413.1613.2013.0213.1213.09904,300
Aug 7, 202413.1213.2613.0413.2213.191,099,701
Aug 6, 202412.8213.1312.8213.0813.051,712,900
Aug 5, 202412.8013.0212.7012.7512.721,339,900
Aug 2, 202413.0213.0812.8612.8912.861,070,901
Aug 1, 202413.0413.1112.9513.0313.001,209,300
Jul 31, 202412.7013.0712.6513.0313.001,634,800
Jul 30, 202412.5512.7412.4512.7012.671,088,800
Jul 29, 202412.5412.6912.4112.6212.591,566,801
Jul 26, 202412.1412.4812.1412.4212.391,193,240
Jul 25, 202412.0012.3011.9712.1512.12907,000
Jul 24, 202412.1712.2212.0012.0312.001,175,713
Jul 23, 202412.4312.5312.1512.1512.121,072,300
Jul 22, 202412.4412.5712.3812.4612.431,160,601
Jul 19, 202412.3112.5712.2312.4812.451,254,601
Jul 18, 202412.3912.4212.1212.4112.381,289,300
Jul 17, 202412.6812.6912.4212.4412.411,283,800
Jul 16, 202412.7412.7912.5612.6312.601,011,501
Jul 15, 202412.8012.9312.6912.7412.71881,700
Jul 12, 202412.9813.0712.8412.9112.88847,600
Jul 11, 202412.8013.0612.7213.0212.991,500,400
Jul 10, 202412.7412.8712.6012.6512.621,170,000
Jul 9, 202412.5712.7812.2812.7712.741,776,200
Jul 8, 202412.9912.9912.5412.6012.571,319,600
Jul 5, 202412.7712.7712.7712.7712.74-
Jul 4, 202413.0813.1812.7212.7712.741,387,801
Jul 3, 202413.1613.3213.0613.0913.061,241,413
Jul 2, 202413.3413.3813.1813.2313.202,266,213
Jul 1, 202413.5913.8513.1913.3113.284,222,703
Jun 28, 202412.8713.2412.8413.0313.001,309,700
Jun 27, 202413.0713.1912.8512.8512.821,138,400
Jun 26, 202412.8013.0912.6713.0713.041,474,702
Jun 25, 202412.5912.9012.5912.8112.781,245,600
Jun 24, 202413.0213.0512.5012.6012.571,813,200
Jun 21, 202413.1013.1512.9513.0813.051,038,500
Jun 20, 2024 0.052 Dividend
Jun 20, 202413.2313.4513.0013.0413.011,713,200
Jun 19, 202413.4513.5913.4013.4113.331,338,501
Jun 18, 202413.2713.4413.2313.4413.361,382,800
Jun 17, 202413.2213.3513.1613.2413.161,329,400
Jun 14, 202413.1213.3013.0513.2513.171,442,703
Jun 13, 202413.3613.4313.1313.1813.101,606,201
Jun 12, 202413.1713.4013.0913.3513.271,367,314
Jun 11, 202413.1013.1812.7713.1513.071,680,501
Jun 7, 202413.0513.1812.8513.1513.072,487,802
Jun 6, 202413.2313.2512.7212.7412.662,847,200
Jun 5, 202413.3913.4513.1513.1713.091,981,301
Jun 4, 202413.6513.6513.2913.4713.391,963,901
Jun 3, 202414.1114.1113.5113.6513.571,991,400
May 31, 202414.0014.1413.9614.0313.941,351,300
May 30, 202414.2014.3013.9714.0213.931,995,601
May 29, 202413.9514.4013.8614.2114.122,429,201
May 28, 202413.7414.1713.7413.9513.862,687,700
May 27, 202413.7613.8213.5413.8213.741,564,700
May 24, 202413.7313.8213.6213.6713.591,615,200
May 23, 202414.1114.1113.6013.6813.603,081,900
May 22, 202414.2714.5014.1014.1914.102,828,601
May 21, 202414.5814.5814.1214.4014.312,972,900
May 20, 202414.4414.6414.3714.6314.542,891,810
May 17, 202414.2614.3914.1014.3814.292,048,100
May 16, 202414.4814.4914.1814.2014.112,071,900
May 15, 202414.3014.5814.2214.3814.291,633,100
May 14, 202414.2514.4714.2214.3614.271,780,600
May 13, 202414.4514.4714.1514.2514.162,770,000
May 10, 202414.8914.9314.5914.6114.523,013,201
May 9, 202414.6014.9414.5914.8114.723,515,620
May 8, 202414.6514.8014.5414.5714.482,735,100
May 7, 202414.6614.9614.5614.7314.643,254,530
May 6, 202414.4114.6814.2614.6614.573,597,301

Related Tickers

4FO.F Industrias Peñoles, S.A.B. de C.V.
17.20
-1.15%
 
600714.SS Qinghai Jinrui Mining Development Co., Ltd
10.81
+3.05%
 
NYR.BR Nyrstar NV
0.0620
+0.32%
 
GMEXICOB.MX Grupo México, S.A.B. de C.V.
102.33
+1.05%
 
HINDZINC.NS Hindustan Zinc Limited
422.45
-1.35%
 
LYSCF Lynas Rare Earths Limited
5.41
+2.46%
 
GLNCY Glencore plc
6.65
-0.15%
 
TECK Teck Resources Limited
34.89
-1.64%