GRG Banking Equipment Co., Ltd. (SHE:002152)
China · Delayed Price · Currency is CNY 8.93
-0.24 (-2.62%)
Oct 27, 2026, 3:04 PM CST
GRG Banking Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.83 | 9.28 | 8.83 | 8.93 | 8.93 | -2.62% | 16,313,160 |
| Oct 26, 2026 | 9.10 | 9.25 | 9.06 | 9.17 | 9.17 | - | 16,510,740 |
| Oct 23, 2026 | 8.83 | 9.17 | 8.70 | 9.17 | 9.17 | 2.80% | 24,327,052 |
| Oct 22, 2026 | 9.00 | 9.09 | 8.91 | 8.92 | 8.92 | -1.00% | 15,234,789 |
| Oct 21, 2026 | 9.03 | 9.10 | 8.90 | 9.01 | 9.01 | 1.12% | 16,624,797 |
| Oct 20, 2026 | 8.87 | 8.94 | 8.78 | 8.91 | 8.91 | 0.22% | 11,242,888 |
| Oct 19, 2026 | 8.74 | 8.92 | 8.73 | 8.89 | 8.89 | 1.37% | 14,129,950 |
| Oct 16, 2026 | 8.94 | 8.98 | 8.68 | 8.77 | 8.77 | -1.02% | 17,148,196 |
| Oct 15, 2026 | 8.88 | 9.00 | 8.83 | 8.86 | 8.86 | -1.88% | 13,645,682 |
| Oct 14, 2026 | 9.08 | 9.12 | 8.98 | 9.03 | 9.03 | -0.77% | 12,115,032 |
| Oct 13, 2026 | 9.07 | 9.16 | 9.01 | 9.10 | 9.10 | -0.11% | 15,211,312 |
| Oct 12, 2026 | 9.00 | 9.13 | 8.94 | 9.11 | 9.11 | 1.00% | 15,588,724 |
| Oct 9, 2026 | 8.80 | 9.04 | 8.70 | 9.02 | 9.02 | 2.50% | 20,046,050 |
| Oct 8, 2026 | 8.97 | 8.99 | 8.78 | 8.80 | 8.80 | -1.68% | 13,540,600 |
| Sep 30, 2026 | 8.96 | 8.97 | 8.86 | 8.95 | 8.95 | 0.11% | 9,545,360 |
| Sep 29, 2026 | 8.88 | 8.95 | 8.87 | 8.94 | 8.94 | 0.68% | 7,952,800 |
| Sep 28, 2026 | 9.03 | 9.06 | 8.82 | 8.88 | 8.88 | -1.66% | 14,632,671 |
| Sep 24, 2026 | 9.17 | 9.19 | 9.02 | 9.03 | 9.03 | -1.63% | 14,532,300 |
| Sep 23, 2026 | 9.31 | 9.34 | 9.17 | 9.18 | 9.18 | -1.61% | 17,764,825 |
| Sep 22, 2026 | 9.40 | 9.48 | 9.32 | 9.33 | 9.33 | -0.11% | 18,295,645 |
| Sep 21, 2026 | 9.31 | 9.35 | 9.27 | 9.34 | 9.34 | 0.65% | 13,702,809 |
| Sep 18, 2026 | 9.24 | 9.35 | 9.24 | 9.28 | 9.28 | 0.87% | 13,124,250 |
| Sep 17, 2026 | 9.19 | 9.28 | 9.14 | 9.20 | 9.20 | -0.22% | 12,837,060 |
| Sep 16, 2026 | 9.28 | 9.30 | 9.16 | 9.22 | 9.22 | -0.75% | 23,797,010 |
| Sep 15, 2026 | 9.48 | 9.54 | 9.28 | 9.29 | 9.29 | -1.69% | 18,726,028 |
| Sep 14, 2026 | 9.40 | 9.56 | 9.38 | 9.45 | 9.45 | - | 16,486,050 |
| Sep 11, 2026 | 9.42 | 9.50 | 9.22 | 9.45 | 9.45 | -0.63% | 23,510,152 |
| Sep 10, 2026 | 9.49 | 9.57 | 9.41 | 9.51 | 9.51 | -0.21% | 13,033,385 |
| Sep 9, 2026 | 9.65 | 9.65 | 9.48 | 9.53 | 9.53 | -1.24% | 15,004,000 |
| Sep 8, 2026 | 9.63 | 9.74 | 9.57 | 9.65 | 9.65 | 0.21% | 14,090,087 |
| Sep 7, 2026 | 9.80 | 9.84 | 9.59 | 9.63 | 9.63 | -2.23% | 27,187,544 |
| Sep 4, 2026 | 9.80 | 10.05 | 9.78 | 9.85 | 9.85 | 1.55% | 32,643,612 |
| Sep 3, 2026 | 9.85 | 9.91 | 9.70 | 9.70 | 9.70 | -1.52% | 16,215,400 |
| Sep 2, 2026 | 9.82 | 9.90 | 9.68 | 9.85 | 9.85 | -0.40% | 16,962,500 |
| Sep 1, 2026 | 9.68 | 9.91 | 9.65 | 9.89 | 9.89 | 1.75% | 22,817,793 |
| Aug 31, 2026 | 9.60 | 9.74 | 9.48 | 9.72 | 9.72 | - | 19,681,800 |
| Aug 28, 2026 | 9.83 | 9.85 | 9.67 | 9.72 | 9.72 | -1.32% | 21,723,192 |
| Aug 27, 2026 | 9.89 | 9.93 | 9.80 | 9.85 | 9.85 | -0.20% | 19,019,174 |
| Aug 26, 2026 | 9.73 | 9.92 | 9.69 | 9.87 | 9.87 | 1.33% | 21,360,985 |
| Aug 25, 2026 | 9.48 | 9.77 | 9.45 | 9.74 | 9.74 | 2.42% | 24,740,565 |
| Aug 24, 2026 | 9.55 | 9.68 | 9.47 | 9.51 | 9.51 | -0.83% | 16,234,486 |
| Aug 21, 2026 | 9.44 | 9.61 | 9.37 | 9.59 | 9.59 | 1.37% | 20,180,175 |
| 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% | 30,839,532 |
| Aug 18, 2026 | 9.79 | 9.80 | 9.51 | 9.65 | 9.65 | -1.63% | 35,495,237 |
| Aug 17, 2026 | 10.00 | 10.00 | 9.78 | 9.81 | 9.81 | -1.70% | 42,158,488 |
| 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% | 20,256,784 |
| Aug 11, 2026 | 10.22 | 10.26 | 10.07 | 10.10 | 10.10 | -1.27% | 21,641,155 |