Skip to main content
logo
GRG Metrology & Test Group Co., Ltd. (SHE:002967)
China flag China · Delayed Price · Currency is CNY
17.67
+0.31 (1.79%)
Sep 4, 2026, 3:04 PM CST

SHE:002967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202617.5018.0617.3517.6717.671.79%7,078,260
Sep 3, 202617.3817.4917.1917.3617.360.17%2,619,600
Sep 2, 202617.5517.6017.2417.3317.33-1.65%2,673,050
Sep 1, 202617.7417.8617.5817.6217.62-0.68%3,219,660
Aug 31, 202617.1717.8417.1117.7417.743.08%6,168,900
Aug 28, 202617.2617.5317.1717.2117.21-0.81%3,005,900
Aug 27, 202617.1517.3917.0117.3517.351.34%3,404,400
Aug 26, 202617.0717.3317.0517.1217.12-0.17%3,022,950
Aug 25, 202617.0617.3016.9717.1517.15-3,705,900
Aug 24, 202617.3117.3816.9817.1517.15-0.46%4,085,810
Aug 21, 202617.4417.4817.0617.2317.23-1.60%3,611,400
Aug 20, 202617.3217.7017.2717.5117.511.92%3,575,900
Aug 19, 202617.6517.7617.1217.1817.18-3.10%5,347,500
Aug 18, 202618.0018.0017.6317.7317.73-1.55%4,436,200
Aug 17, 202617.5318.0117.4118.0118.012.74%6,257,652
Aug 14, 202617.7617.7617.4117.5317.53-0.23%3,153,350
Aug 13, 202617.6617.9017.5117.5717.57-0.51%4,108,580
Aug 12, 202617.2617.8517.2517.6617.662.08%5,427,680
Aug 11, 202617.5117.6017.2317.3017.30-2.04%4,073,300
Aug 10, 202617.3017.8317.1417.6617.662.38%6,625,250
Aug 7, 202617.3617.3617.0517.2517.25-0.81%4,833,650
Aug 6, 202617.6517.9717.3117.3917.39-7,374,086
Aug 5, 202617.4617.5217.3017.3917.390.23%3,842,700
Aug 4, 202617.3017.4117.2317.3517.350.12%3,782,666
Aug 3, 202616.9917.3816.9417.3317.332.00%3,566,580
Jul 31, 202616.9417.2516.9016.9916.991.31%5,587,900
Jul 30, 202616.6817.0116.5616.7716.770.24%4,379,800
Jul 29, 202616.2116.8216.1516.7316.733.08%5,008,044
Jul 28, 202616.3216.4416.1516.2316.23-0.92%3,331,900
Jul 27, 202615.8316.4615.8316.3816.382.63%4,548,152
Jul 24, 202616.1616.3615.9015.9615.96-2.09%5,238,651
Jul 23, 202616.1416.3416.0016.3016.300.62%6,320,313
Jul 22, 202616.6816.8416.1516.2016.20-3.80%6,504,806
Jul 21, 202616.5016.9616.4316.8416.841.69%6,934,400
Jul 20, 202616.6016.8916.0116.5616.560.85%6,667,499
Jul 17, 202617.1617.2816.4216.4216.42-5.03%7,357,800
Jul 16, 202617.0817.4917.0217.2917.29-0.06%5,483,980
Jul 15, 202617.0517.3616.9017.3017.301.47%5,943,000
Jul 14, 202617.2717.4216.6717.0517.05-1.27%8,931,400
Jul 13, 202618.3818.3817.2517.2717.27-6.50%9,487,800
Jul 10, 202618.0218.8817.7518.4718.472.10%12,381,900
Jul 9, 202618.1318.2017.6118.0918.09-0.44%7,283,440
Jul 8, 202618.4318.5317.8618.1718.17-1.36%7,490,760
Jul 7, 202618.7118.8218.3518.4218.42-1.76%6,665,700
Jul 6, 202619.0919.1518.7218.7518.75-1.83%7,496,940
Jul 3, 202618.8219.2518.8219.1019.101.49%8,219,600
Jul 2, 202619.0019.5518.8218.8218.82-1.00%12,209,200
Jul 1, 202618.1819.3618.1019.0119.015.32%12,168,060
Jun 30, 202617.9218.2417.6518.0518.050.73%6,803,844
Jun 29, 202618.0418.0417.5017.9217.92-0.72%6,852,860