GRG Banking Equipment Co., Ltd. (SHE:002152)
China · Delayed Price · Currency is CNY 9.87
+0.13 (1.33%)
Aug 26, 2026, 3:04 PM CST
GRG Banking Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.73 | 9.92 | 9.69 | 9.88 | 9.88 | 1.44% | 17,952,685 |
| Aug 25, 2026 | 9.48 | 9.77 | 9.45 | 9.74 | 9.74 | 2.42% | 24,740,560 |
| Aug 24, 2026 | 9.55 | 9.68 | 9.47 | 9.51 | 9.51 | -0.83% | 16,242,486 |
| Aug 21, 2026 | 9.44 | 9.61 | 9.37 | 9.59 | 9.59 | 1.37% | 20,194,003 |
| Aug 20, 2026 | 9.35 | 9.51 | 9.29 | 9.46 | 9.46 | 1.72% | 19,011,420 |
| Aug 19, 2026 | 9.55 | 9.60 | 9.28 | 9.30 | 9.30 | -3.63% | 30,841,932 |
| Aug 18, 2026 | 9.79 | 9.80 | 9.51 | 9.65 | 9.65 | -1.63% | 35,495,230 |
| Aug 17, 2026 | 10.00 | 10.00 | 9.78 | 9.81 | 9.81 | -1.70% | 42,158,480 |
| Aug 14, 2026 | 10.10 | 10.19 | 9.89 | 9.98 | 9.98 | -1.09% | 22,589,626 |
| Aug 13, 2026 | 10.27 | 10.45 | 10.08 | 10.09 | 10.09 | -1.27% | 25,108,320 |
| Aug 12, 2026 | 10.15 | 10.26 | 10.08 | 10.22 | 10.22 | 1.19% | 20,260,284 |
| Aug 11, 2026 | 10.22 | 10.26 | 10.07 | 10.10 | 10.10 | -1.27% | 21,641,150 |
| Aug 10, 2026 | 10.23 | 10.30 | 10.12 | 10.23 | 10.23 | 0.20% | 21,699,010 |
| Aug 7, 2026 | 10.33 | 10.36 | 10.07 | 10.21 | 10.21 | -1.64% | 31,292,137 |
| Aug 6, 2026 | 10.27 | 10.61 | 10.20 | 10.38 | 10.38 | 0.19% | 37,555,412 |
| Aug 5, 2026 | 10.34 | 10.50 | 10.28 | 10.36 | 10.36 | 0.19% | 32,268,834 |
| Aug 4, 2026 | 10.30 | 10.39 | 10.23 | 10.34 | 10.34 | 0.78% | 27,528,466 |
| Aug 3, 2026 | 10.17 | 10.31 | 10.17 | 10.26 | 10.26 | 0.20% | 23,432,874 |
| Jul 31, 2026 | 10.01 | 10.36 | 10.00 | 10.24 | 10.24 | 3.33% | 41,742,600 |
| Jul 30, 2026 | 9.80 | 10.05 | 9.78 | 9.91 | 9.91 | 0.41% | 32,555,752 |
| Jul 29, 2026 | 9.67 | 9.92 | 9.53 | 9.87 | 9.87 | 2.07% | 36,889,462 |
| Jul 28, 2026 | 9.59 | 9.82 | 9.51 | 9.67 | 9.67 | -0.82% | 28,437,580 |
| Jul 27, 2026 | 9.60 | 9.77 | 9.52 | 9.75 | 9.75 | 1.99% | 26,416,684 |
| Jul 24, 2026 | 9.98 | 9.98 | 9.56 | 9.56 | 9.56 | -5.63% | 41,592,810 |
| Jul 23, 2026 | 10.14 | 10.28 | 9.98 | 10.13 | 10.13 | -1.07% | 36,273,040 |
| Jul 22, 2026 | 10.11 | 10.53 | 10.01 | 10.24 | 10.24 | -1.25% | 50,198,910 |
| Jul 21, 2026 | 10.01 | 10.51 | 9.96 | 10.37 | 10.37 | 2.88% | 61,797,331 |
| Jul 20, 2026 | 9.86 | 10.09 | 9.72 | 10.08 | 10.08 | 2.23% | 41,988,937 |
| Jul 17, 2026 | 10.17 | 10.24 | 9.79 | 9.86 | 9.86 | -3.24% | 43,167,001 |
| Jul 16, 2026 | 9.86 | 10.33 | 9.81 | 10.19 | 10.19 | 2.21% | 46,979,989 |
| Jul 15, 2026 | 9.90 | 10.11 | 9.84 | 9.97 | 9.97 | - | 35,848,786 |
| Jul 14, 2026 | 10.14 | 10.23 | 9.66 | 9.97 | 9.97 | -1.58% | 45,692,190 |
| Jul 13, 2026 | 10.28 | 10.46 | 10.06 | 10.13 | 10.13 | -1.36% | 48,136,690 |
| Jul 10, 2026 | 10.47 | 10.69 | 10.27 | 10.27 | 10.27 | -3.11% | 73,548,982 |
| Jul 9, 2026 | 10.32 | 11.00 | 10.01 | 10.60 | 10.60 | 5.16% | 101,216,416 |
| Jul 8, 2026 | 9.25 | 10.08 | 9.21 | 10.08 | 10.08 | 10.04% | 45,081,284 |
| Jul 7, 2026 | 9.40 | 9.41 | 9.13 | 9.16 | 9.16 | -2.55% | 14,290,220 |
| Jul 6, 2026 | 9.55 | 9.57 | 9.31 | 9.40 | 9.40 | -1.16% | 18,859,291 |
| Jul 3, 2026 | 9.40 | 9.58 | 9.38 | 9.51 | 9.51 | 1.60% | 15,927,084 |
| Jul 2, 2026 | 9.41 | 9.49 | 9.31 | 9.36 | 9.36 | -1.27% | 23,028,020 |
| Jul 1, 2026 | 9.38 | 9.60 | 9.33 | 9.48 | 9.48 | 1.07% | 20,882,500 |
| Jun 30, 2026 | 9.24 | 9.48 | 9.21 | 9.38 | 9.38 | 1.19% | 15,699,880 |
| Jun 29, 2026 | 9.26 | 9.35 | 9.14 | 9.27 | 9.27 | 0.11% | 18,908,794 |
| Jun 26, 2026 | 9.73 | 9.80 | 9.26 | 9.26 | 9.26 | -5.12% | 26,281,890 |
| Jun 25, 2026 | 9.81 | 9.91 | 9.66 | 9.76 | 9.76 | -0.71% | 18,279,970 |
| Jun 24, 2026 | 9.96 | 10.03 | 9.66 | 9.83 | 9.83 | -1.40% | 17,807,604 |
| Jun 23, 2026 | 10.18 | 10.36 | 9.91 | 9.97 | 9.97 | -2.06% | 22,032,040 |
| Jun 22, 2026 | 9.98 | 10.19 | 9.78 | 10.18 | 10.18 | 2.62% | 26,187,380 |
| Jun 18, 2026 | 10.01 | 10.11 | 9.92 | 9.92 | 9.92 | -1.78% | 15,630,120 |
| Jun 17, 2026 | 9.96 | 10.16 | 9.96 | 10.10 | 10.10 | 0.50% | 17,408,486 |