GRG Banking Equipment Co., Ltd. Class A 002152
SZSE · China · Electronic Technology
CNY 8.95+0.01 (+0.11%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.95 | +0.11% | CNY 8.96 | CNY 8.97 | CNY 8.86 | 9.55M |
| 2026-09-29 | CNY 8.94 | +0.68% | CNY 8.88 | CNY 8.95 | CNY 8.87 | 7.95M |
| 2026-09-28 | CNY 8.88 | -1.66% | CNY 9.03 | CNY 9.06 | CNY 8.82 | 14.63M |
| 2026-09-24 | CNY 9.03 | -1.63% | CNY 9.17 | CNY 9.19 | CNY 9.02 | 14.53M |
| 2026-09-23 | CNY 9.18 | -1.61% | CNY 9.31 | CNY 9.34 | CNY 9.17 | 17.76M |
| 2026-09-22 | CNY 9.33 | -0.11% | CNY 9.40 | CNY 9.48 | CNY 9.32 | 18.30M |
| 2026-09-21 | CNY 9.34 | +0.65% | CNY 9.31 | CNY 9.35 | CNY 9.27 | 13.70M |
| 2026-09-18 | CNY 9.28 | +0.87% | CNY 9.24 | CNY 9.35 | CNY 9.24 | 13.12M |
| 2026-09-17 | CNY 9.20 | -0.22% | CNY 9.19 | CNY 9.28 | CNY 9.14 | 12.84M |
| 2026-09-16 | CNY 9.22 | -0.75% | CNY 9.28 | CNY 9.30 | CNY 9.16 | 23.80M |
| 2026-09-15 | CNY 9.29 | -1.69% | CNY 9.48 | CNY 9.54 | CNY 9.28 | 18.72M |
| 2026-09-14 | CNY 9.45 | 0.00% | CNY 9.40 | CNY 9.56 | CNY 9.38 | 16.48M |
| 2026-09-11 | CNY 9.45 | -0.63% | CNY 9.42 | CNY 9.50 | CNY 9.22 | 23.51M |
| 2026-09-10 | CNY 9.51 | -0.21% | CNY 9.49 | CNY 9.57 | CNY 9.41 | 13.02M |
| 2026-09-09 | CNY 9.53 | -1.24% | CNY 9.65 | CNY 9.65 | CNY 9.48 | 15.00M |
| 2026-09-08 | CNY 9.65 | +0.21% | CNY 9.63 | CNY 9.74 | CNY 9.57 | 14.08M |
| 2026-09-07 | CNY 9.63 | -2.23% | CNY 9.80 | CNY 9.84 | CNY 9.59 | 27.18M |
| 2026-09-04 | CNY 9.85 | +1.55% | CNY 9.80 | CNY 10.05 | CNY 9.78 | 32.63M |
| 2026-09-03 | CNY 9.70 | -1.52% | CNY 9.85 | CNY 9.91 | CNY 9.70 | 16.21M |
| 2026-09-02 | CNY 9.85 | -0.40% | CNY 9.82 | CNY 9.90 | CNY 9.68 | 16.96M |
| 2026-09-01 | CNY 9.89 | +1.75% | CNY 9.68 | CNY 9.91 | CNY 9.65 | 22.82M |
| 2026-08-31 | CNY 9.72 | 0.00% | CNY 9.60 | CNY 9.74 | CNY 9.48 | 19.68M |
| 2026-08-28 | CNY 9.72 | -1.32% | CNY 9.83 | CNY 9.85 | CNY 9.67 | 21.72M |
| 2026-08-27 | CNY 9.85 | -0.20% | CNY 9.89 | CNY 9.93 | CNY 9.80 | 19.01M |
| 2026-08-26 | CNY 9.87 | +1.33% | CNY 9.73 | CNY 9.92 | CNY 9.69 | 21.36M |
| 2026-08-25 | CNY 9.74 | +2.42% | CNY 9.48 | CNY 9.77 | CNY 9.45 | 24.74M |
| 2026-08-24 | CNY 9.51 | -0.83% | CNY 9.55 | CNY 9.68 | CNY 9.47 | 16.23M |
| 2026-08-21 | CNY 9.59 | +1.37% | CNY 9.44 | CNY 9.61 | CNY 9.37 | 20.18M |
| 2026-08-20 | CNY 9.46 | +1.72% | CNY 9.35 | CNY 9.51 | CNY 9.29 | 19.01M |
| 2026-08-19 | CNY 9.30 | -3.63% | CNY 9.55 | CNY 9.60 | CNY 9.28 | 30.84M |
| 2026-08-18 | CNY 9.65 | -1.63% | CNY 9.79 | CNY 9.80 | CNY 9.51 | 35.50M |
| 2026-08-17 | CNY 9.81 | -1.70% | CNY 10.00 | CNY 10.00 | CNY 9.78 | 42.16M |
| 2026-08-14 | CNY 9.98 | -1.09% | CNY 10.10 | CNY 10.19 | CNY 9.89 | 22.59M |
| 2026-08-13 | CNY 10.09 | -1.27% | CNY 10.27 | CNY 10.45 | CNY 10.08 | 25.11M |
| 2026-08-12 | CNY 10.22 | +1.19% | CNY 10.15 | CNY 10.26 | CNY 10.08 | 20.26M |
| 2026-08-11 | CNY 10.10 | -1.27% | CNY 10.22 | CNY 10.26 | CNY 10.07 | 21.64M |
| 2026-08-10 | CNY 10.23 | +0.20% | CNY 10.23 | CNY 10.30 | CNY 10.12 | 21.70M |
| 2026-08-07 | CNY 10.21 | -1.64% | CNY 10.33 | CNY 10.36 | CNY 10.07 | 31.28M |
| 2026-08-06 | CNY 10.38 | +0.19% | CNY 10.27 | CNY 10.61 | CNY 10.20 | 37.54M |
| 2026-08-05 | CNY 10.36 | +0.19% | CNY 10.34 | CNY 10.50 | CNY 10.28 | 32.27M |
| 2026-08-04 | CNY 10.34 | +0.78% | CNY 10.30 | CNY 10.39 | CNY 10.23 | 27.52M |
| 2026-08-03 | CNY 10.26 | +0.20% | CNY 10.17 | CNY 10.31 | CNY 10.17 | 23.43M |
| 2026-07-31 | CNY 10.24 | +3.33% | CNY 10.01 | CNY 10.36 | CNY 10.00 | 41.71M |
| 2026-07-30 | CNY 9.91 | +0.41% | CNY 9.80 | CNY 10.05 | CNY 9.78 | 32.55M |
| 2026-07-29 | CNY 9.87 | +2.07% | CNY 9.67 | CNY 9.92 | CNY 9.53 | 36.88M |
| 2026-07-28 | CNY 9.67 | -0.82% | CNY 9.59 | CNY 9.82 | CNY 9.51 | 28.44M |
| 2026-07-27 | CNY 9.75 | +1.99% | CNY 9.60 | CNY 9.77 | CNY 9.52 | 26.41M |
| 2026-07-24 | CNY 9.56 | -5.63% | CNY 9.98 | CNY 9.98 | CNY 9.56 | 41.59M |
| 2026-07-23 | CNY 10.13 | -1.07% | CNY 10.14 | CNY 10.28 | CNY 9.98 | 36.24M |
| 2026-07-22 | CNY 10.24 | -1.25% | CNY 10.11 | CNY 10.53 | CNY 10.01 | 50.20M |
| 2026-07-21 | CNY 10.37 | +2.88% | CNY 10.01 | CNY 10.51 | CNY 9.96 | 61.80M |
| 2026-07-20 | CNY 10.08 | +2.23% | CNY 9.86 | CNY 10.09 | CNY 9.72 | 41.97M |
| 2026-07-17 | CNY 9.86 | -3.24% | CNY 10.17 | CNY 10.24 | CNY 9.79 | 43.16M |
| 2026-07-16 | CNY 10.19 | +2.21% | CNY 9.86 | CNY 10.33 | CNY 9.81 | 46.97M |
| 2026-07-15 | CNY 9.97 | 0.00% | CNY 9.90 | CNY 10.11 | CNY 9.84 | 35.83M |
| 2026-07-14 | CNY 9.97 | -1.58% | CNY 10.14 | CNY 10.23 | CNY 9.66 | 45.69M |
| 2026-07-13 | CNY 10.13 | -1.36% | CNY 10.28 | CNY 10.46 | CNY 10.06 | 48.14M |
| 2026-07-10 | CNY 10.27 | -3.11% | CNY 10.47 | CNY 10.69 | CNY 10.27 | 73.54M |
| 2026-07-09 | CNY 10.60 | +5.16% | CNY 10.32 | CNY 11.00 | CNY 10.01 | 101.22M |
| 2026-07-08 | CNY 10.08 | +10.04% | CNY 9.25 | CNY 10.08 | CNY 9.21 | 45.08M |
| 2026-07-07 | CNY 9.16 | -2.55% | CNY 9.40 | CNY 9.41 | CNY 9.13 | 14.29M |
| 2026-07-06 | CNY 9.40 | -1.16% | CNY 9.55 | CNY 9.57 | CNY 9.31 | 18.86M |
| 2026-07-03 | CNY 9.51 | +1.60% | CNY 9.40 | CNY 9.58 | CNY 9.38 | 15.93M |
| 2026-07-02 | CNY 9.36 | -1.27% | CNY 9.41 | CNY 9.49 | CNY 9.31 | 23.03M |
| 2026-07-01 | CNY 9.48 | +1.07% | CNY 9.38 | CNY 9.60 | CNY 9.33 | 20.88M |
| 2026-06-30 | CNY 9.38 | +1.19% | CNY 9.24 | CNY 9.48 | CNY 9.21 | 15.70M |
| 2026-06-29 | CNY 9.27 | +0.11% | CNY 9.26 | CNY 9.35 | CNY 9.14 | 18.91M |
| 2026-06-26 | CNY 9.26 | -5.12% | CNY 9.73 | CNY 9.80 | CNY 9.26 | 26.28M |
| 2026-06-25 | CNY 9.76 | -0.71% | CNY 9.81 | CNY 9.91 | CNY 9.66 | 18.28M |
| 2026-06-24 | CNY 9.83 | -1.40% | CNY 9.96 | CNY 10.03 | CNY 9.66 | 17.81M |
| 2026-06-23 | CNY 9.97 | -2.06% | CNY 10.18 | CNY 10.36 | CNY 9.91 | 22.03M |
| 2026-06-22 | CNY 10.18 | +2.62% | CNY 9.98 | CNY 10.19 | CNY 9.78 | 26.19M |
| 2026-06-18 | CNY 9.92 | -1.78% | CNY 10.01 | CNY 10.11 | CNY 9.92 | 15.63M |
| 2026-06-17 | CNY 10.10 | +0.50% | CNY 9.96 | CNY 10.16 | CNY 9.96 | 17.41M |
| 2026-06-16 | CNY 10.05 | -0.89% | CNY 10.10 | CNY 10.12 | CNY 9.94 | 19.84M |
| 2026-06-15 | CNY 10.14 | +3.15% | CNY 9.84 | CNY 10.14 | CNY 9.80 | 24.67M |
| 2026-06-12 | CNY 9.83 | +2.82% | CNY 9.66 | CNY 9.86 | CNY 9.59 | 26.38M |
| 2026-06-11 | CNY 9.56 | -3.34% | CNY 9.78 | CNY 9.87 | CNY 9.48 | 21.34M |
| 2026-06-10 | CNY 9.89 | -0.20% | CNY 9.86 | CNY 10.02 | CNY 9.75 | 17.03M |
| 2026-06-09 | CNY 9.91 | +0.92% | CNY 9.92 | CNY 9.94 | CNY 9.79 | 17.86M |
| 2026-06-08 | CNY 9.82 | -3.44% | CNY 9.99 | CNY 10.07 | CNY 9.70 | 28.12M |
| 2026-06-05 | CNY 10.17 | +0.49% | CNY 10.14 | CNY 10.32 | CNY 10.06 | 17.98M |
| 2026-06-04 | CNY 10.12 | -1.56% | CNY 10.25 | CNY 10.31 | CNY 10.08 | 16.72M |
| 2026-06-03 | CNY 10.28 | -0.29% | CNY 10.32 | CNY 10.50 | CNY 10.22 | 17.92M |
| 2026-06-02 | CNY 10.31 | -1.90% | CNY 10.51 | CNY 10.52 | CNY 10.20 | 19.07M |
| 2026-06-01 | CNY 10.51 | +0.86% | CNY 10.45 | CNY 10.63 | CNY 10.31 | 22.96M |
| 2026-05-29 | CNY 10.42 | -2.98% | CNY 10.85 | CNY 10.90 | CNY 10.36 | 23.86M |
| 2026-05-28 | CNY 10.74 | -1.74% | CNY 10.79 | CNY 10.83 | CNY 10.53 | 20.85M |
| 2026-05-27 | CNY 10.93 | -3.27% | CNY 11.24 | CNY 11.35 | CNY 10.90 | 26.52M |
| 2026-05-26 | CNY 11.30 | -0.26% | CNY 11.27 | CNY 11.36 | CNY 11.12 | 21.57M |