GRG Metrology & Test Group Co. Ltd. Class A - 002967.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.7	18.67	18.67	19.09	18.53	8.03M
September 25, 2025	19	18.84	18.69	19.05	18.74	6.31M
September 24, 2025	18.66	19.01	19.01	19.1	18.39	11.27M
September 23, 2025	18.51	18.42	18.42	18.69	18.02	7.79M
September 22, 2025	18.8	18.65	18.65	18.9	18.37	7.17M
September 19, 2025	18.76	18.76	18.76	18.91	18.51	8.68M
September 18, 2025	18.48	18.63	18.63	19.2	18.43	14.8M
September 17, 2025	18.68	18.5	18.5	18.81	18.39	10.8M
September 16, 2025	18.78	18.68	18.68	18.9	18.46	7.76M
September 15, 2025	18.83	18.76	18.76	19.06	18.73	11.35M
September 12, 2025	18.76	18.64	18.64	19.01	18.58	12.66M
September 11, 2025	18.6	18.71	18.71	18.73	18.38	10.03M
September 10, 2025	18.82	18.66	18.66	18.99	18.53	7.4M
September 09, 2025	19.2	18.8	18.8	19.35	18.74	8.74M
September 08, 2025	19.75	19.19	19.19	19.8	19.03	18.75M
September 05, 2025	19.5	19.65	19.65	19.73	19.32	7.7M
September 04, 2025	19.98	19.41	19.41	20.12	19.11	8.67M
September 03, 2025	20.58	20.05	20.05	20.58	19.97	6.19M
September 02, 2025	21.01	20.43	20.43	21.09	20.22	8.16M
September 01, 2025	21.54	21	21	21.54	20.62	12.69M
August 29, 2025	21.75	21.28	21.28	21.82	21.2	8.9M
August 28, 2025	21.12	21.75	21.75	21.75	20.84	12.46M
August 27, 2025	22.1	21.16	21.16	22.12	21.15	10.8M
August 26, 2025	21.41	22.16	22.16	22.49	21.35	14.68M
August 25, 2025	21.92	21.47	21.47	22.07	21.05	14.72M
August 22, 2025	21.81	21.92	21.92	22	21.31	13.51M
August 21, 2025	21.83	21.96	21.96	22.2	21.55	12.66M
August 20, 2025	21.33	21.81	21.81	22.29	21.12	13.59M
August 19, 2025	21.68	21.22	21.22	21.75	21.15	9.41M
August 18, 2025	21.31	21.51	21.51	21.84	20.8	18.38M
August 15, 2025	21.1	21.31	21.31	21.6	20.9	16.11M
August 14, 2025	21.34	21.16	21.16	22	21.14	23.04M
August 13, 2025	20.22	21.33	21.33	21.45	19.81	30.37M
August 12, 2025	18.92	20.21	20.21	20.5	18.85	41.89M
August 11, 2025	17.25	18.86	18.86	18.91	17.25	28.05M
August 08, 2025	17.43	17.25	17.25	17.47	17.22	4.77M
August 07, 2025	17.42	17.43	17.43	17.72	17.27	6.75M
August 06, 2025	17.28	17.49	17.49	17.56	17.23	6.94M
August 05, 2025	17.3	17.29	17.29	17.33	17.2	5.26M
August 04, 2025	17.34	17.34	17.34	17.41	17.21	3.63M
August 01, 2025	17.15	17.33	17.33	17.42	17.13	4.7M
July 31, 2025	17.4	17.14	17.14	17.44	17.1	6.75M
July 30, 2025	17.46	17.4	17.4	17.61	17.23	7.35M
July 29, 2025	17.41	17.44	17.44	17.5	17.3	4.25M
July 28, 2025	17.37	17.47	17.47	17.57	17.31	6.27M
July 25, 2025	17.48	17.37	17.37	17.52	17.32	5.41M
July 24, 2025	17.3	17.44	17.44	17.51	17.23	6.61M
July 23, 2025	18	17.3	17.3	18.04	17.23	13.55M
July 22, 2025	18	17.89	17.89	18.07	17.8	4.65M
July 21, 2025	18.1	18.01	18.01	18.1	17.94	4.05M
July 18, 2025	18	18.1	18.1	18.14	17.98	5.74M
July 17, 2025	17.6	17.99	17.99	18.05	17.58	7.69M
July 16, 2025	17.69	17.61	17.61	17.79	17.57	3.65M
July 15, 2025	17.72	17.68	17.68	17.85	17.53	4.65M
July 14, 2025	17.96	17.78	17.78	18.03	17.71	6.19M
July 11, 2025	18	17.94	17.94	18.22	17.81	6.73M
July 10, 2025	18.15	17.91	17.91	18.34	17.83	10.6M
July 09, 2025	18.1	18.53	18.53	19.07	17.8	11.13M
July 08, 2025	17.48	18.06	18.06	18.28	17.48	10.44M
July 07, 2025	17.39	17.5	17.5	17.59	17.23	3.62M

GRG Metrology & Test Group Co. Ltd. Class A (002967.SZ) SHZ