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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.2	12.12	12.12	12.21	12.06	10.03M
December 03, 2025	12.35	12.16	12.16	12.39	12.13	13.59M
December 02, 2025	12.4	12.33	12.33	12.5	12.33	10.95M
December 01, 2025	12.31	12.46	12.46	12.5	12.3	16.3M
November 28, 2025	12.2	12.33	12.33	12.36	12.15	15.92M
November 27, 2025	12.27	12.23	12.23	12.34	12.19	17.58M
November 26, 2025	12.3	12.15	12.15	12.42	12.15	18.79M
November 25, 2025	12.25	12.37	12.37	12.45	12.25	20.04M
November 24, 2025	12.15	12.18	12.18	12.38	12.02	31.38M
November 21, 2025	12.33	12.1	12.1	12.5	12.09	21.78M
November 20, 2025	12.52	12.44	12.44	12.62	12.41	12.56M
November 19, 2025	12.49	12.35	12.35	12.56	12.32	14.61M
November 18, 2025	12.51	12.49	12.49	12.56	12.45	12.11M
November 17, 2025	12.51	12.57	12.57	12.59	12.46	14.64M
November 14, 2025	12.9	12.51	12.51	12.9	12.51	14.55M
November 13, 2025	12.58	12.64	12.64	12.67	12.51	12.8M
November 12, 2025	12.7	12.56	12.56	12.74	12.54	14.92M
November 11, 2025	12.83	12.74	12.74	12.88	12.72	16.69M
November 10, 2025	12.78	12.85	12.85	12.9	12.77	13.52M
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

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