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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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