GRG Banking Equipment Co., Ltd. (SHE:002152)
China · Delayed Price · Currency is CNY 10.24
+0.33 (3.33%)
Jul 31, 2026, 3:04 PM CST
GRG Banking Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 10.10 | 10.12 | 9.94 | 10.05 | 10.05 | -0.89% | 19,838,450 |
| Jun 15, 2026 | 9.84 | 10.14 | 9.80 | 10.14 | 10.14 | 3.15% | 24,666,570 |
| Jun 12, 2026 | 9.66 | 9.86 | 9.59 | 9.83 | 9.83 | 2.82% | 26,380,720 |
| Jun 11, 2026 | 9.78 | 9.87 | 9.48 | 9.56 | 9.56 | -3.34% | 21,335,121 |
| Jun 10, 2026 | 9.86 | 10.02 | 9.75 | 9.89 | 9.89 | -0.20% | 17,032,820 |
| Jun 9, 2026 | 9.92 | 9.94 | 9.79 | 9.91 | 9.91 | 0.92% | 17,862,475 |
| Jun 8, 2026 | 9.99 | 10.07 | 9.70 | 9.82 | 9.82 | -3.44% | 28,124,194 |
| Jun 5, 2026 | 10.14 | 10.32 | 10.06 | 10.17 | 10.17 | 0.49% | 17,979,059 |
| Jun 4, 2026 | 10.25 | 10.31 | 10.08 | 10.12 | 10.12 | -1.56% | 16,715,369 |
| Jun 3, 2026 | 10.32 | 10.50 | 10.22 | 10.28 | 10.28 | -0.29% | 17,918,740 |
| Jun 2, 2026 | 10.51 | 10.52 | 10.20 | 10.31 | 10.31 | -1.90% | 19,071,140 |
| Jun 1, 2026 | 10.45 | 10.63 | 10.31 | 10.51 | 10.51 | 0.86% | 22,962,981 |
| May 29, 2026 | 10.85 | 10.90 | 10.36 | 10.42 | 10.42 | -2.98% | 23,857,437 |
| May 28, 2026 | 10.79 | 10.83 | 10.53 | 10.74 | 10.74 | 0.09% | 20,848,130 |
| May 27, 2026 | 11.24 | 11.35 | 10.90 | 10.93 | 10.73 | -3.27% | 26,518,580 |
| May 26, 2026 | 11.27 | 11.36 | 11.12 | 11.30 | 11.09 | -0.26% | 21,567,010 |
| May 25, 2026 | 11.29 | 11.38 | 11.15 | 11.33 | 11.12 | 0.89% | 20,111,270 |
| May 22, 2026 | 11.23 | 11.31 | 11.08 | 11.23 | 11.02 | 0.63% | 22,692,560 |