Skip to main content
logo
GRG Metrology & Test Group Co., Ltd. (SHE:002967)
China flag China · Delayed Price · Currency is CNY
17.56
-0.09 (-0.51%)
Sep 30, 2026, 3:04 PM CST

SHE:002967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.7017.7517.4917.5617.56-0.51%3,624,630
Sep 29, 202617.9218.0417.5817.6517.65-2.00%5,588,920
Sep 28, 202618.2018.4417.8618.0118.01-0.55%9,473,400
Sep 24, 202617.4818.4017.4118.1118.113.13%11,050,814
Sep 23, 202617.0717.6517.0217.5617.562.87%5,225,470
Sep 22, 202617.1517.3317.0217.0717.070.12%3,054,370
Sep 21, 202617.1217.2717.1017.2017.050.47%3,121,537
Sep 18, 202617.0517.2517.0417.1216.970.88%2,383,832
Sep 17, 202617.0417.2416.9216.9716.82-0.70%2,518,513
Sep 16, 202617.0117.1316.8217.0916.940.71%2,940,900
Sep 15, 202616.8917.2516.8716.9716.820.18%3,968,250
Sep 14, 202616.9017.0516.8016.9416.79-0.06%3,005,100
Sep 11, 202616.9517.0216.6116.9516.80-0.59%4,397,100
Sep 10, 202617.4017.4017.0517.0516.90-2.01%3,357,800
Sep 9, 202617.4417.5717.3017.4017.25-0.23%2,972,350
Sep 8, 202617.5217.6017.3517.4417.29-0.29%2,908,600
Sep 7, 202617.7717.7717.4517.4917.34-1.02%4,103,000
Sep 4, 202617.5018.0617.3517.6717.521.79%7,075,460
Sep 3, 202617.3817.4917.1917.3617.210.17%2,619,400
Sep 2, 202617.5517.6017.2417.3317.18-1.65%2,673,050
Sep 1, 202617.7417.8617.5817.6217.47-0.68%3,219,260
Aug 31, 202617.1717.8417.1117.7417.593.08%6,168,900
Aug 28, 202617.2617.5317.1717.2117.06-0.81%3,005,900
Aug 27, 202617.1517.3917.0117.3517.201.34%3,404,400
Aug 26, 202617.0717.3317.0517.1216.97-0.17%3,022,950
Aug 25, 202617.0617.3016.9717.1517.00-3,705,700
Aug 24, 202617.3117.3816.9817.1517.00-0.46%4,085,810
Aug 21, 202617.4417.4817.0617.2317.08-1.60%3,611,400
Aug 20, 202617.3217.7017.2717.5117.361.92%3,575,900
Aug 19, 202617.6517.7617.1217.1817.03-3.10%5,347,500
Aug 18, 202618.0018.0017.6317.7317.58-1.55%4,436,200
Aug 17, 202617.5318.0117.4118.0117.852.74%6,257,652
Aug 14, 202617.7617.7617.4117.5317.38-0.23%3,153,350
Aug 13, 202617.6617.9017.5117.5717.42-0.51%4,108,580
Aug 12, 202617.2617.8517.2517.6617.512.08%5,426,880
Aug 11, 202617.5117.6017.2317.3017.15-2.04%4,073,300
Aug 10, 202617.3017.8317.1417.6617.512.38%6,625,250
Aug 7, 202617.3617.3617.0517.2517.10-0.81%4,833,650
Aug 6, 202617.6517.9717.3117.3917.24-7,374,086
Aug 5, 202617.4617.5217.3017.3917.240.23%3,842,700
Aug 4, 202617.3017.4117.2317.3517.200.12%3,782,666
Aug 3, 202616.9917.3816.9417.3317.182.00%3,566,580
Jul 31, 202616.9417.2516.9016.9916.841.31%5,587,700
Jul 30, 202616.6817.0116.5616.7716.620.24%4,379,800
Jul 29, 202616.2116.8216.1516.7316.583.08%5,008,044
Jul 28, 202616.3216.4416.1516.2316.09-0.92%3,331,900
Jul 27, 202615.8316.4615.8316.3816.242.63%4,548,152
Jul 24, 202616.1616.3615.9015.9615.82-2.09%5,237,751
Jul 23, 202616.1416.3416.0016.3016.160.62%6,320,213
Jul 22, 202616.6816.8416.1516.2016.06-3.80%6,504,506