GRG Banking Equipment Co., Ltd. (SHE:002152)
China
· Delayed Price · Currency is CNY 12.42
+0.30 (2.48%)
At close: Dec 5, 2025
GRG Banking Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.13 | 12.44 | 12.04 | 12.42 | 12.42 | 2.48% | 27,740,220 |
| Dec 4, 2025 | 12.15 | 12.21 | 12.06 | 12.12 | 12.12 | -0.33% | 9,847,363 |
| Dec 3, 2025 | 12.35 | 12.39 | 12.13 | 12.16 | 12.16 | -1.38% | 13,451,450 |
| Dec 2, 2025 | 12.40 | 12.50 | 12.33 | 12.33 | 12.33 | -1.04% | 10,947,370 |
| Dec 1, 2025 | 12.31 | 12.50 | 12.30 | 12.46 | 12.46 | 1.05% | 16,300,840 |
| Nov 28, 2025 | 12.20 | 12.36 | 12.15 | 12.33 | 12.33 | 0.82% | 15,919,320 |
| Nov 27, 2025 | 12.27 | 12.34 | 12.19 | 12.23 | 12.23 | 0.66% | 17,151,989 |
| Nov 26, 2025 | 12.30 | 12.42 | 12.15 | 12.15 | 12.15 | -1.78% | 18,787,070 |
| Nov 25, 2025 | 12.25 | 12.45 | 12.25 | 12.37 | 12.37 | 1.56% | 20,035,750 |
| Nov 24, 2025 | 12.15 | 12.38 | 12.02 | 12.18 | 12.18 | 0.66% | 31,380,770 |
| Nov 21, 2025 | 12.33 | 12.50 | 12.09 | 12.10 | 12.10 | -2.58% | 21,780,967 |
| Nov 20, 2025 | 12.48 | 12.62 | 12.41 | 12.42 | 12.42 | 0.57% | 13,715,129 |
| Nov 19, 2025 | 12.49 | 12.56 | 12.32 | 12.35 | 12.35 | -1.12% | 14,614,190 |
| Nov 18, 2025 | 12.51 | 12.56 | 12.45 | 12.49 | 12.49 | -0.64% | 12,015,890 |
| Nov 17, 2025 | 12.51 | 12.59 | 12.46 | 12.57 | 12.57 | 0.48% | 14,450,580 |
| Nov 14, 2025 | 12.52 | 12.70 | 12.51 | 12.51 | 12.51 | -1.03% | 14,307,290 |
| Nov 13, 2025 | 12.58 | 12.67 | 12.51 | 12.64 | 12.64 | 0.64% | 12,692,000 |
| Nov 12, 2025 | 12.70 | 12.74 | 12.54 | 12.56 | 12.56 | -1.41% | 14,606,710 |
| Nov 11, 2025 | 12.83 | 12.88 | 12.72 | 12.74 | 12.74 | -0.86% | 16,691,510 |
| Nov 10, 2025 | 12.78 | 12.90 | 12.77 | 12.85 | 12.85 | 0.47% | 13,515,920 |
| Nov 7, 2025 | 12.90 | 12.92 | 12.78 | 12.79 | 12.79 | -1.54% | 21,215,400 |
| Nov 6, 2025 | 12.89 | 13.08 | 12.88 | 12.99 | 12.99 | 0.70% | 23,670,880 |
| Nov 5, 2025 | 12.60 | 12.97 | 12.60 | 12.90 | 12.90 | 0.78% | 22,084,410 |
| Nov 4, 2025 | 12.92 | 12.92 | 12.72 | 12.80 | 12.80 | -1.23% | 19,528,040 |
| Nov 3, 2025 | 12.95 | 12.97 | 12.76 | 12.96 | 12.96 | 0.86% | 21,659,600 |
| Oct 31, 2025 | 12.80 | 12.99 | 12.76 | 12.85 | 12.85 | 0.39% | 24,865,830 |
| Oct 30, 2025 | 12.90 | 13.00 | 12.76 | 12.80 | 12.80 | -1.31% | 23,727,770 |
| Oct 29, 2025 | 12.86 | 12.99 | 12.82 | 12.97 | 12.97 | 1.49% | 25,605,770 |
| Oct 28, 2025 | 12.80 | 12.88 | 12.70 | 12.78 | 12.78 | -0.31% | 22,350,310 |
| Oct 27, 2025 | 12.87 | 12.93 | 12.74 | 12.82 | 12.82 | 0.31% | 24,120,590 |
| Oct 24, 2025 | 12.80 | 12.87 | 12.70 | 12.78 | 12.78 | 0.47% | 22,228,450 |
| Oct 23, 2025 | 12.57 | 12.75 | 12.41 | 12.72 | 12.72 | 0.87% | 19,075,790 |
| Oct 22, 2025 | 12.65 | 12.68 | 12.56 | 12.61 | 12.61 | -0.63% | 15,623,780 |
| Oct 21, 2025 | 12.65 | 12.83 | 12.51 | 12.69 | 12.69 | 2.17% | 26,988,280 |
| Oct 20, 2025 | 12.50 | 12.56 | 12.32 | 12.42 | 12.42 | 0.32% | 21,379,350 |
| Oct 17, 2025 | 12.82 | 12.84 | 12.35 | 12.38 | 12.38 | -3.51% | 31,004,810 |
| Oct 16, 2025 | 13.00 | 13.02 | 12.80 | 12.83 | 12.83 | -1.69% | 24,161,610 |
| Oct 15, 2025 | 12.92 | 13.07 | 12.78 | 13.05 | 13.05 | 1.24% | 28,223,480 |
| Oct 14, 2025 | 13.35 | 13.46 | 12.82 | 12.89 | 12.89 | -3.08% | 47,482,520 |
| Oct 13, 2025 | 13.18 | 13.36 | 13.06 | 13.30 | 13.30 | -2.28% | 45,494,910 |
| Oct 10, 2025 | 14.01 | 14.01 | 13.56 | 13.61 | 13.61 | -3.34% | 50,435,050 |
| Oct 9, 2025 | 13.88 | 14.18 | 13.88 | 14.08 | 14.08 | 1.44% | 42,572,240 |
| Sep 30, 2025 | 13.92 | 14.12 | 13.83 | 13.88 | 13.88 | -0.43% | 26,887,500 |
| Sep 29, 2025 | 13.75 | 13.98 | 13.52 | 13.94 | 13.94 | 1.31% | 39,841,780 |
| Sep 26, 2025 | 14.24 | 14.27 | 13.76 | 13.76 | 13.76 | -2.34% | 38,623,240 |
| Sep 25, 2025 | 14.06 | 14.28 | 13.98 | 14.09 | 14.09 | 0.36% | 41,314,180 |
| Sep 24, 2025 | 13.58 | 14.04 | 13.46 | 14.04 | 14.04 | 2.93% | 44,928,120 |
| Sep 23, 2025 | 14.04 | 14.07 | 13.36 | 13.64 | 13.64 | -3.26% | 50,962,010 |
| Sep 22, 2025 | 14.00 | 14.14 | 13.85 | 14.10 | 14.10 | 0.71% | 44,989,420 |
| Sep 19, 2025 | 14.19 | 14.30 | 13.98 | 14.00 | 14.00 | -1.69% | 47,085,350 |
| Sep 18, 2025 | 14.61 | 14.75 | 13.98 | 14.24 | 14.24 | 0.28% | 106,450,800 |
| Sep 17, 2025 | 13.65 | 14.65 | 13.53 | 14.20 | 14.20 | 3.57% | 74,491,710 |
| Sep 16, 2025 | 13.54 | 13.71 | 13.48 | 13.71 | 13.71 | 1.03% | 25,143,510 |
| Sep 15, 2025 | 13.88 | 13.98 | 13.52 | 13.57 | 13.57 | -2.02% | 34,707,510 |
| Sep 12, 2025 | 13.61 | 14.21 | 13.61 | 13.85 | 13.85 | 1.76% | 59,007,900 |
| Sep 11, 2025 | 13.20 | 13.66 | 13.06 | 13.61 | 13.61 | 3.42% | 48,216,330 |
| Sep 10, 2025 | 13.23 | 13.30 | 13.12 | 13.16 | 13.16 | -0.15% | 23,942,610 |
| Sep 9, 2025 | 13.43 | 13.43 | 13.13 | 13.18 | 13.18 | -1.86% | 28,898,170 |
| Sep 8, 2025 | 13.52 | 13.55 | 13.32 | 13.43 | 13.43 | -1.03% | 33,901,940 |
| Sep 5, 2025 | 13.27 | 13.59 | 13.19 | 13.57 | 13.57 | 2.26% | 40,043,410 |
| Sep 4, 2025 | 13.80 | 13.90 | 13.05 | 13.27 | 13.27 | -3.56% | 56,929,390 |
| Sep 3, 2025 | 14.26 | 14.28 | 13.71 | 13.76 | 13.76 | -3.23% | 48,731,210 |
| Sep 2, 2025 | 14.95 | 14.95 | 14.04 | 14.22 | 14.22 | -5.01% | 83,612,410 |
| Sep 1, 2025 | 14.46 | 15.08 | 14.28 | 14.97 | 14.97 | 4.47% | 103,010,100 |
| Aug 29, 2025 | 14.67 | 14.67 | 14.30 | 14.33 | 14.33 | -2.45% | 50,873,640 |
| Aug 28, 2025 | 14.27 | 14.69 | 14.11 | 14.69 | 14.69 | 2.94% | 73,281,220 |
| Aug 27, 2025 | 14.74 | 14.95 | 14.27 | 14.27 | 14.27 | -2.46% | 82,833,020 |
| Aug 26, 2025 | 14.71 | 14.86 | 14.58 | 14.63 | 14.63 | -1.55% | 63,898,300 |
| Aug 25, 2025 | 14.85 | 14.98 | 14.50 | 14.86 | 14.86 | 1.09% | 106,583,900 |
| Aug 22, 2025 | 14.40 | 14.81 | 14.30 | 14.70 | 14.70 | 2.30% | 111,094,800 |
| Aug 21, 2025 | 14.51 | 14.69 | 14.10 | 14.37 | 14.37 | 1.63% | 90,428,920 |
| Aug 20, 2025 | 14.00 | 14.15 | 13.71 | 14.14 | 14.14 | 0.35% | 65,100,670 |
| Aug 19, 2025 | 13.84 | 14.56 | 13.82 | 14.09 | 14.09 | 2.32% | 104,828,400 |
| Aug 18, 2025 | 13.69 | 13.84 | 13.59 | 13.77 | 13.77 | 1.25% | 68,558,310 |
| Aug 15, 2025 | 13.41 | 13.60 | 13.30 | 13.60 | 13.60 | 1.04% | 48,449,140 |
| Aug 14, 2025 | 13.39 | 13.69 | 13.35 | 13.46 | 13.46 | 0.67% | 64,116,070 |
| Aug 13, 2025 | 13.38 | 13.41 | 13.27 | 13.37 | 13.37 | 0.30% | 35,362,890 |
| Aug 12, 2025 | 13.22 | 13.35 | 13.15 | 13.33 | 13.33 | 1.06% | 32,004,670 |
| Aug 11, 2025 | 13.14 | 13.25 | 13.12 | 13.19 | 13.19 | 0.61% | 25,115,620 |
| Aug 8, 2025 | 13.15 | 13.24 | 13.03 | 13.11 | 13.11 | -0.38% | 23,195,890 |
| Aug 7, 2025 | 13.29 | 13.35 | 13.13 | 13.16 | 13.16 | -0.90% | 28,668,450 |
| Aug 6, 2025 | 13.25 | 13.30 | 13.16 | 13.28 | 13.28 | 0.15% | 27,002,250 |
| Aug 5, 2025 | 13.28 | 13.33 | 13.18 | 13.26 | 13.26 | -0.08% | 22,878,390 |
| Aug 4, 2025 | 13.16 | 13.27 | 13.08 | 13.27 | 13.27 | 0.30% | 19,157,900 |
| Aug 1, 2025 | 13.26 | 13.30 | 13.07 | 13.23 | 13.23 | - | 25,710,080 |
| Jul 31, 2025 | 13.26 | 13.41 | 13.13 | 13.23 | 13.23 | -0.53% | 30,082,950 |
| Jul 30, 2025 | 13.65 | 13.70 | 13.23 | 13.30 | 13.30 | -3.13% | 49,464,770 |
| Jul 29, 2025 | 13.79 | 13.79 | 13.42 | 13.73 | 13.73 | -0.36% | 47,375,380 |
| Jul 28, 2025 | 13.82 | 13.99 | 13.65 | 13.78 | 13.78 | 0.36% | 39,595,860 |
| Jul 25, 2025 | 13.86 | 13.86 | 13.66 | 13.73 | 13.73 | -0.65% | 29,532,040 |
| Jul 24, 2025 | 13.59 | 13.87 | 13.59 | 13.82 | 13.82 | 1.69% | 41,962,590 |
| Jul 23, 2025 | 13.65 | 13.76 | 13.54 | 13.59 | 13.59 | -0.66% | 41,775,170 |
| Jul 22, 2025 | 13.76 | 13.82 | 13.62 | 13.68 | 13.68 | -0.58% | 44,164,320 |
| Jul 21, 2025 | 13.90 | 13.91 | 13.68 | 13.76 | 13.76 | -1.01% | 47,428,670 |
| Jul 18, 2025 | 13.92 | 14.06 | 13.86 | 13.90 | 13.90 | 0.22% | 47,871,460 |
| Jul 17, 2025 | 13.90 | 13.95 | 13.78 | 13.87 | 13.87 | 0.29% | 40,503,880 |
| Jul 16, 2025 | 13.87 | 13.95 | 13.73 | 13.83 | 13.83 | -0.79% | 39,802,780 |
| Jul 15, 2025 | 14.09 | 14.10 | 13.78 | 13.94 | 13.94 | -1.06% | 58,466,890 |
| Jul 14, 2025 | 14.21 | 14.48 | 13.96 | 14.09 | 14.09 | 0.50% | 81,604,230 |
| Jul 11, 2025 | 14.08 | 14.19 | 13.87 | 14.02 | 14.02 | -0.21% | 82,662,020 |