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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	13.14	13.23	13.23	13.42	13.04	55.26M
July 03, 2025	13.1	13.12	13.12	13.18	13.02	27.44M
July 02, 2025	13.23	13.08	13.08	13.23	13	33.43M
July 01, 2025	13.44	13.21	13.21	13.44	13.06	55.06M
June 30, 2025	13.47	13.44	13.44	13.55	13.33	61.94M
June 27, 2025	13.64	13.43	13.43	14.2	13.4	86.18M
June 26, 2025	13.6	13.77	13.77	13.92	13.4	102.35M
June 25, 2025	13.17	13.68	13.68	13.76	13.12	110.45M
June 24, 2025	13.25	13.26	13.26	13.32	13.07	94.28M
June 23, 2025	12.61	13.3	13.3	13.34	12.51	118.22M
June 20, 2025	12.51	12.63	12.63	12.97	12.08	71.37M
June 19, 2025	13	12.5	12.5	13.05	12.46	51.28M
June 18, 2025	12.84	12.92	12.92	13.05	12.8	58.32M
June 17, 2025	12.64	12.94	12.94	13.1	12.54	89.35M
June 16, 2025	12.18	12.61	12.61	12.65	12.16	53.39M
June 13, 2025	12.44	12.25	12.25	12.57	12.21	32.41M
June 12, 2025	12.4	12.46	12.46	12.74	12.28	36.56M
June 11, 2025	12.3	12.41	12.41	12.52	12.24	31.88M
June 10, 2025	12.63	12.29	12.29	12.63	12.18	40.63M
June 09, 2025	12.63	12.62	12.62	12.72	12.5	40.11M
June 06, 2025	12.73	12.59	12.59	12.85	12.54	40.33M
June 05, 2025	12.25	12.72	12.72	12.9	12.25	82.32M
June 04, 2025	12.21	12.25	12.25	12.37	12.15	35.41M
June 03, 2025	12.39	12.28	12.28	12.67	12.22	64.64M
May 30, 2025	12.35	12.14	12.14	12.38	12.06	52.14M
May 29, 2025	11.6	12.37	12.37	12.37	11.56	68.38M
May 28, 2025	11.6	11.58	11.58	11.68	11.51	13.97M
May 27, 2025	11.65	11.6	11.6	11.65	11.53	12.73M
May 26, 2025	11.57	11.68	11.68	11.75	11.57	16.49M

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