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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.58	14.18	14.18	14.4	13.58	110.7M
January 13, 2026	14.02	13.65	13.48	14.07	13.58	48.48M
January 12, 2026	13.75	14.02	13.85	14.02	13.73	60.8M
January 09, 2026	13.43	13.71	13.54	13.81	13.41	45.38M
January 08, 2026	13.4	13.51	13.34	13.6	13.34	33.59M
January 07, 2026	13.62	13.44	13.27	13.74	13.41	44.24M
January 06, 2026	13.5	13.61	13.61	13.71	13.46	53.59M
January 05, 2026	13.85	13.55	13.55	13.85	13.4	76.36M
December 31, 2025	13.3	13.81	13.81	13.99	13.3	97.16M
December 30, 2025	12.87	13.35	13.35	13.66	12.87	98.82M
December 29, 2025	12.55	12.78	12.78	12.84	12.54	34.45M
December 26, 2025	12.58	12.56	12.56	12.73	12.5	19.85M
December 25, 2025	12.6	12.61	12.61	12.68	12.53	24.5M
December 24, 2025	12.24	12.47	12.47	12.47	12.24	18.85M
December 23, 2025	12.38	12.3	12.3	12.43	12.28	13.17M
December 22, 2025	12.39	12.36	12.36	12.47	12.35	15.66M
December 19, 2025	12.22	12.36	12.36	12.43	12.22	18.77M
December 18, 2025	12.13	12.22	12.22	12.3	12.09	15.89M
December 17, 2025	12.09	12.19	12.19	12.24	11.9	24.67M
December 16, 2025	12.17	12.14	12.14	12.23	11.98	19.56M
December 15, 2025	12.3	12.18	12.18	12.38	12.17	14.7M
December 12, 2025	12.12	12.29	12.29	12.35	12.09	18.77M
December 11, 2025	12.29	12.13	12.13	12.31	12.11	13.78M
December 10, 2025	12.2	12.28	12.28	12.29	12.08	13.4M
December 09, 2025	12.35	12.23	12.23	12.4	12.22	15.61M
December 08, 2025	12.38	12.38	12.38	12.49	12.36	22.07M
December 05, 2025	12.13	12.42	12.42	12.44	12.04	27.96M
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

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