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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.41	13.46	13.46	13.63	13.39	29.73M
February 12, 2026	13.33	13.49	13.49	13.55	13.25	26.07M
February 11, 2026	13.29	13.34	13.34	13.47	13.23	26.3M
February 10, 2026	13.03	13.28	13.28	13.55	12.93	38.47M
February 09, 2026	12.89	12.95	12.95	13.07	12.89	24.6M
February 06, 2026	12.68	12.64	12.64	12.83	12.57	17.72M
February 05, 2026	12.78	12.74	12.74	12.89	12.69	15.86M
February 04, 2026	12.84	12.85	12.85	12.86	12.7	17.04M
February 03, 2026	12.78	12.86	12.86	12.89	12.68	20.23M
February 02, 2026	12.96	12.67	12.67	13.01	12.66	27.65M
January 30, 2026	13.1	12.89	12.89	13.18	12.75	27.58M
January 29, 2026	13.21	13.18	13.18	13.44	13.03	26.52M
January 28, 2026	13.4	13.26	13.26	13.49	13.24	21.49M
January 27, 2026	13.26	13.39	13.39	13.43	13.05	29.09M
January 26, 2026	13.76	13.31	13.31	13.76	13.19	39.23M
January 23, 2026	13.55	13.78	13.78	13.78	13.46	39.16M
January 22, 2026	13.71	13.58	13.58	13.98	13.5	40.35M
January 21, 2026	13.3	13.46	13.46	13.57	13.28	27.03M
January 20, 2026	13.56	13.35	13.35	13.63	13.22	35.02M
January 19, 2026	13.56	13.56	13.56	13.68	13.45	30.39M
January 16, 2026	13.86	13.66	13.66	13.95	13.49	44.08M
January 15, 2026	14.02	13.89	13.89	14.03	13.76	49.5M
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

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