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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13.29	13.16	13.16	13.35	13.13	28.67M
August 06, 2025	13.25	13.28	13.28	13.3	13.16	27.4M
August 05, 2025	13.28	13.26	13.26	13.33	13.18	23.17M
August 04, 2025	13.16	13.27	13.27	13.27	13.08	19.41M
August 01, 2025	13.26	13.23	13.23	13.3	13.07	25.71M
July 31, 2025	13.26	13.23	13.23	13.41	13.13	30.49M
July 30, 2025	13.65	13.3	13.3	13.7	13.23	49.94M
July 29, 2025	13.79	13.73	13.73	13.79	13.42	47.75M
July 28, 2025	13.82	13.78	13.78	13.99	13.65	40.02M
July 25, 2025	13.86	13.73	13.73	13.86	13.66	29.88M
July 24, 2025	13.59	13.82	13.82	13.87	13.59	42.74M
July 23, 2025	13.65	13.59	13.59	13.76	13.54	42.12M
July 22, 2025	13.76	13.68	13.68	13.82	13.62	44.62M
July 21, 2025	13.9	13.76	13.76	13.91	13.68	47.96M
July 18, 2025	13.92	13.9	13.9	14.06	13.86	47.87M
July 17, 2025	13.9	13.87	13.87	13.95	13.78	40.5M
July 16, 2025	13.87	13.83	13.83	13.95	13.73	40.33M
July 15, 2025	14.09	13.94	13.94	14.1	13.78	58.9M
July 14, 2025	14.21	14.09	14.09	14.48	13.96	81.6M
July 11, 2025	14.08	14.02	14.02	14.19	13.87	83.12M
July 10, 2025	13.55	14.05	14.05	14.54	13.44	150.2M
July 09, 2025	13.78	13.61	13.61	13.78	13.56	53.7M
July 08, 2025	13.38	13.84	13.84	13.86	13.28	86.08M
July 07, 2025	13.34	13.41	13.41	13.55	13.21	60.25M

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