GRG Banking Equipment Co., Ltd. - 002152.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.9	12.79	12.79	12.92	12.78	21.47M
November 06, 2025	12.89	12.99	12.99	13.08	12.88	23.83M
November 05, 2025	12.6	12.9	12.9	12.97	12.6	22.23M
November 04, 2025	12.92	12.8	12.8	12.92	12.72	19.53M
November 03, 2025	12.95	12.96	12.96	12.97	12.76	21.66M
October 31, 2025	12.8	12.85	12.85	12.99	12.76	25.16M
October 30, 2025	12.9	12.8	12.8	13	12.76	24.1M
October 29, 2025	12.8	12.97	12.97	12.99	12.8	25.98M
October 28, 2025	12.8	12.78	12.78	12.88	12.7	22.35M
October 27, 2025	12.87	12.82	12.82	12.93	12.74	24.12M
October 24, 2025	12.8	12.78	12.78	12.87	12.7	22.23M
October 23, 2025	12.57	12.72	12.72	12.75	12.41	19.38M
October 22, 2025	12.65	12.61	12.61	12.68	12.56	15.86M
October 21, 2025	12.65	12.69	12.69	12.83	12.51	26.99M
October 20, 2025	12.5	12.42	12.42	12.56	12.32	21.38M
October 17, 2025	12.82	12.38	12.38	12.84	12.35	31M
October 16, 2025	13	12.83	12.83	13.02	12.8	24.32M
October 15, 2025	12.92	13.05	13.05	13.07	12.78	28.47M
October 14, 2025	13.35	12.89	12.89	13.46	12.82	47.48M
October 13, 2025	13.18	13.3	13.3	13.36	13.06	45.49M
October 10, 2025	14.01	13.61	13.61	14.01	13.56	50.68M
October 09, 2025	13.88	14.08	14.08	14.18	13.88	42.57M
September 30, 2025	13.92	13.88	13.88	14.12	13.83	26.89M
September 29, 2025	13.75	13.94	13.94	13.98	13.52	39.84M
September 26, 2025	14.24	13.76	13.76	14.27	13.76	38.62M
September 25, 2025	14.06	14.09	14.09	14.28	13.98	41.59M
September 24, 2025	13.58	14.04	14.04	14.04	13.46	44.93M
September 23, 2025	14.04	13.64	13.64	14.07	13.36	50.96M
September 22, 2025	14	14.1	14.1	14.14	13.85	44.99M
September 19, 2025	14.19	14	14	14.3	13.98	47.09M
September 18, 2025	14.61	14.24	14.24	14.75	13.98	106.45M
September 17, 2025	13.65	14.2	14.2	14.65	13.53	75.1M
September 16, 2025	13.54	13.71	13.71	13.71	13.48	25.39M
September 15, 2025	13.88	13.57	13.57	13.98	13.52	35.12M
September 12, 2025	13.61	13.85	13.85	14.21	13.61	59.01M
September 11, 2025	13.2	13.61	13.61	13.66	13.06	48.66M
September 10, 2025	13.23	13.16	13.16	13.3	13.12	24.15M
September 09, 2025	13.43	13.18	13.18	13.43	13.13	29.21M
September 08, 2025	13.52	13.43	13.43	13.55	13.32	34.39M
September 05, 2025	13.27	13.57	13.57	13.59	13.19	40.41M
September 04, 2025	13.8	13.27	13.27	13.9	13.05	57.34M
September 03, 2025	14.26	13.76	13.76	14.28	13.71	49.18M
September 02, 2025	14.95	14.22	14.22	14.95	14.04	84.47M
September 01, 2025	14.46	14.97	14.97	15.08	14.28	104.6M
August 29, 2025	14.67	14.33	14.33	14.67	14.3	51.64M
August 28, 2025	14.27	14.69	14.69	14.69	14.11	73.28M
August 27, 2025	14.74	14.27	14.27	14.95	14.27	83.9M
August 26, 2025	14.71	14.63	14.63	14.86	14.58	64.59M
August 25, 2025	14.85	14.86	14.86	14.98	14.5	107.93M
August 22, 2025	14.4	14.7	14.7	14.81	14.3	112.28M
August 21, 2025	14.51	14.37	14.37	14.69	14.1	90.43M
August 20, 2025	14	14.14	14.14	14.15	13.71	65.75M
August 19, 2025	13.84	14.09	14.09	14.56	13.82	104.83M
August 18, 2025	13.69	13.77	13.77	13.84	13.59	69.32M
August 15, 2025	13.41	13.6	13.6	13.6	13.3	49.36M
August 14, 2025	13.39	13.46	13.46	13.69	13.35	64.12M
August 13, 2025	13.38	13.37	13.37	13.41	13.27	35.71M
August 12, 2025	13.22	13.33	13.33	13.35	13.15	32.74M
August 11, 2025	13.14	13.19	13.19	13.25	13.12	25.56M
August 08, 2025	13.15	13.11	13.11	13.24	13.03	23.2M

GRG Banking Equipment Co., Ltd. (002152.SZ) SHZ