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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	20.86	21.3	21.3	21.36	20.8	11.43M
December 04, 2025	20.33	20.96	20.96	21.28	20.33	10.41M
December 03, 2025	20.81	20.95	20.95	21.27	20.71	7.88M
December 02, 2025	20.93	20.89	20.89	21.11	20.78	7.04M
December 01, 2025	20.58	20.99	20.99	21.13	20.44	12.54M
November 28, 2025	20.33	20.55	20.55	20.93	20.2	7.84M
November 27, 2025	20.2	20.34	20.34	20.52	20.1	5.75M
November 26, 2025	20.66	20.19	20.19	20.95	20.11	11M
November 25, 2025	20.39	20.75	20.75	21.08	20.1	13.33M
November 24, 2025	19.29	20.08	20.08	20.22	19.29	7.86M
November 21, 2025	19.75	19.3	19.3	19.97	19.27	5.4M
November 20, 2025	19.79	19.9	19.9	20.19	19.67	5.56M
November 19, 2025	19.92	19.78	19.78	20.14	19.69	4.11M
November 18, 2025	20.09	19.99	19.99	20.18	19.81	5.36M
November 17, 2025	20.2	20.15	20.15	20.32	20.08	4.29M
November 14, 2025	20.56	20.3	20.3	20.78	20.26	6.32M
November 13, 2025	20.8	20.64	20.64	21.1	20.5	7.11M
November 12, 2025	20.15	20.83	20.83	20.95	20	13.22M
November 11, 2025	20.77	20.22	20.22	21.01	20.16	9.74M
November 10, 2025	20.69	20.74	20.74	20.83	20.36	7.28M
November 07, 2025	20.61	20.63	20.63	20.87	20.56	5.83M
November 06, 2025	20.37	20.77	20.77	21	20.31	10.28M
November 05, 2025	20.27	20.44	20.44	20.56	19.8	12.05M
November 04, 2025	21.09	20.51	20.51	21.18	20.4	12.15M
November 03, 2025	21.1	21.25	21.25	21.3	20.71	12.77M
October 31, 2025	20.88	20.95	20.95	21.14	20.62	10.95M
October 30, 2025	21.03	20.89	20.89	21.68	20.81	20.71M
October 29, 2025	20.66	21.01	21.01	21.16	20.53	12.09M
October 28, 2025	20.85	20.75	20.75	20.98	20.56	10.56M
October 27, 2025	20.99	20.81	20.81	20.99	20.62	11.47M
October 24, 2025	20.35	20.77	20.77	20.92	20.2	16.6M
October 23, 2025	20.23	20.13	20.13	20.4	19.61	13.52M
October 22, 2025	21.01	20.35	20.35	21.38	20.11	16.4M
October 21, 2025	20.39	20.55	20.55	20.8	20.33	10.23M
October 20, 2025	20.76	20.39	20.39	20.86	20.25	11.04M
October 17, 2025	21.05	20.58	20.58	21.2	20.53	12.9M
October 16, 2025	20.88	20.9	20.9	21.72	20.67	24.32M
October 15, 2025	19.01	20.97	20.97	20.97	18.87	26.16M
October 14, 2025	19.36	19.06	19.06	19.38	19	8.72M
October 13, 2025	18.76	19.21	19.21	19.33	18.65	7.81M
October 10, 2025	19.12	19.22	19.22	19.34	18.94	9.69M
October 09, 2025	18.75	19.12	19.12	19.21	18.75	10.53M
September 30, 2025	18.5	18.73	18.73	19	18.42	7.44M
September 29, 2025	18.66	18.47	18.47	18.78	18.33	6.49M
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

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