GRG Metrology & Test Group Co. Ltd. Class A 002967
SZSE · China · Commercial Services
CNY 17.56-0.09 (-0.51%)
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 17.56 | -0.51% | CNY 17.70 | CNY 17.75 | CNY 17.49 | 3.62M |
| 2026-09-29 | CNY 17.65 | -2.00% | CNY 17.92 | CNY 18.04 | CNY 17.58 | 5.59M |
| 2026-09-28 | CNY 18.01 | -0.55% | CNY 18.20 | CNY 18.44 | CNY 17.86 | 9.47M |
| 2026-09-24 | CNY 18.11 | +3.13% | CNY 17.48 | CNY 18.40 | CNY 17.41 |
| 11.05M |
| 2026-09-23 | CNY 17.56 | +2.87% | CNY 17.07 | CNY 17.65 | CNY 17.02 | 5.23M |
| 2026-09-22 | CNY 17.07 | -0.76% | CNY 17.15 | CNY 17.33 | CNY 17.02 | 3.05M |
| 2026-09-21 | CNY 17.20 | +0.47% | CNY 17.12 | CNY 17.27 | CNY 17.10 | 3.12M |
| 2026-09-18 | CNY 17.12 | +0.88% | CNY 17.05 | CNY 17.25 | CNY 17.04 | 2.38M |
| 2026-09-17 | CNY 16.97 | -0.70% | CNY 17.04 | CNY 17.24 | CNY 16.92 | 2.52M |
| 2026-09-16 | CNY 17.09 | +0.71% | CNY 17.01 | CNY 17.13 | CNY 16.82 | 2.94M |
| 2026-09-15 | CNY 16.97 | +0.18% | CNY 16.89 | CNY 17.25 | CNY 16.87 | 3.97M |
| 2026-09-14 | CNY 16.94 | -0.06% | CNY 16.90 | CNY 17.05 | CNY 16.80 | 3.01M |
| 2026-09-11 | CNY 16.95 | -0.59% | CNY 16.95 | CNY 17.02 | CNY 16.61 | 4.40M |
| 2026-09-10 | CNY 17.05 | -2.01% | CNY 17.40 | CNY 17.40 | CNY 17.05 | 3.36M |
| 2026-09-09 | CNY 17.40 | -0.23% | CNY 17.44 | CNY 17.57 | CNY 17.30 | 2.97M |
| 2026-09-08 | CNY 17.44 | -0.29% | CNY 17.52 | CNY 17.60 | CNY 17.35 | 2.91M |
| 2026-09-07 | CNY 17.49 | -1.02% | CNY 17.77 | CNY 17.77 | CNY 17.45 | 4.10M |
| 2026-09-04 | CNY 17.67 | +1.79% | CNY 17.50 | CNY 18.06 | CNY 17.35 | 7.08M |
| 2026-09-03 | CNY 17.36 | +0.17% | CNY 17.38 | CNY 17.49 | CNY 17.19 | 2.62M |
| 2026-09-02 | CNY 17.33 | -1.65% | CNY 17.55 | CNY 17.60 | CNY 17.24 | 2.67M |
| 2026-09-01 | CNY 17.62 | -0.68% | CNY 17.74 | CNY 17.86 | CNY 17.58 | 3.22M |
| 2026-08-31 | CNY 17.74 | +3.08% | CNY 17.17 | CNY 17.84 | CNY 17.11 | 6.17M |
| 2026-08-28 | CNY 17.21 | -0.81% | CNY 17.26 | CNY 17.53 | CNY 17.17 | 3.01M |
| 2026-08-27 | CNY 17.35 | +1.34% | CNY 17.15 | CNY 17.39 | CNY 17.01 | 3.40M |
| 2026-08-26 | CNY 17.12 | -0.17% | CNY 17.07 | CNY 17.33 | CNY 17.05 | 3.02M |
| 2026-08-25 | CNY 17.15 | 0.00% | CNY 17.06 | CNY 17.30 | CNY 16.97 | 3.71M |
| 2026-08-24 | CNY 17.15 | -0.46% | CNY 17.31 | CNY 17.38 | CNY 16.98 | 4.09M |
| 2026-08-21 | CNY 17.23 | -1.60% | CNY 17.44 | CNY 17.48 | CNY 17.06 | 3.61M |
| 2026-08-20 | CNY 17.51 | +1.92% | CNY 17.32 | CNY 17.70 | CNY 17.27 | 3.58M |
| 2026-08-19 | CNY 17.18 | -3.10% | CNY 17.65 | CNY 17.76 | CNY 17.12 | 5.35M |
| 2026-08-18 | CNY 17.73 | -1.55% | CNY 18.00 | CNY 18.00 | CNY 17.63 | 4.44M |
| 2026-08-17 | CNY 18.01 | +2.74% | CNY 17.53 | CNY 18.01 | CNY 17.41 | 6.26M |
| 2026-08-14 | CNY 17.53 | -0.23% | CNY 17.76 | CNY 17.76 | CNY 17.41 | 3.15M |
| 2026-08-13 | CNY 17.57 | -0.51% | CNY 17.66 | CNY 17.90 | CNY 17.51 | 4.11M |
| 2026-08-12 | CNY 17.66 | +2.08% | CNY 17.26 | CNY 17.85 | CNY 17.25 | 5.43M |
| 2026-08-11 | CNY 17.30 | -2.04% | CNY 17.51 | CNY 17.60 | CNY 17.23 | 4.07M |
| 2026-08-10 | CNY 17.66 | +2.38% | CNY 17.30 | CNY 17.83 | CNY 17.14 | 6.63M |
| 2026-08-07 | CNY 17.25 | -0.81% | CNY 17.36 | CNY 17.36 | CNY 17.05 | 4.83M |
| 2026-08-06 | CNY 17.39 | 0.00% | CNY 17.65 | CNY 17.97 | CNY 17.31 | 7.37M |
| 2026-08-05 | CNY 17.39 | +0.23% | CNY 17.46 | CNY 17.52 | CNY 17.30 | 3.84M |
| 2026-08-04 | CNY 17.35 | +0.12% | CNY 17.30 | CNY 17.41 | CNY 17.23 | 3.78M |
| 2026-08-03 | CNY 17.33 | +2.00% | CNY 16.99 | CNY 17.38 | CNY 16.94 | 3.57M |
| 2026-07-31 | CNY 16.99 | +1.31% | CNY 16.94 | CNY 17.25 | CNY 16.90 | 5.59M |
| 2026-07-30 | CNY 16.77 | +0.24% | CNY 16.68 | CNY 17.01 | CNY 16.56 | 4.38M |
| 2026-07-29 | CNY 16.73 | +3.08% | CNY 16.21 | CNY 16.82 | CNY 16.15 | 5.01M |
| 2026-07-28 | CNY 16.23 | -0.92% | CNY 16.32 | CNY 16.44 | CNY 16.15 | 3.33M |
| 2026-07-27 | CNY 16.38 | +2.63% | CNY 15.83 | CNY 16.46 | CNY 15.83 | 4.55M |
| 2026-07-24 | CNY 15.96 | -2.09% | CNY 16.16 | CNY 16.36 | CNY 15.90 | 5.24M |
| 2026-07-23 | CNY 16.30 | +0.62% | CNY 16.14 | CNY 16.34 | CNY 16.00 | 6.32M |
| 2026-07-22 | CNY 16.20 | -3.80% | CNY 16.68 | CNY 16.84 | CNY 16.15 | 6.50M |
| 2026-07-21 | CNY 16.84 | +1.69% | CNY 16.50 | CNY 16.96 | CNY 16.43 | 6.93M |
| 2026-07-20 | CNY 16.56 | +0.85% | CNY 16.60 | CNY 16.89 | CNY 16.01 | 6.67M |
| 2026-07-17 | CNY 16.42 | -5.03% | CNY 17.16 | CNY 17.28 | CNY 16.42 | 7.36M |
| 2026-07-16 | CNY 17.29 | -0.06% | CNY 17.08 | CNY 17.49 | CNY 17.02 | 5.48M |
| 2026-07-15 | CNY 17.30 | +1.47% | CNY 17.05 | CNY 17.36 | CNY 16.90 | 5.94M |
| 2026-07-14 | CNY 17.05 | -1.27% | CNY 17.27 | CNY 17.42 | CNY 16.67 | 8.93M |
| 2026-07-13 | CNY 17.27 | -6.50% | CNY 18.38 | CNY 18.38 | CNY 17.25 | 9.49M |
| 2026-07-10 | CNY 18.47 | +2.10% | CNY 18.02 | CNY 18.88 | CNY 17.75 | 12.38M |
| 2026-07-09 | CNY 18.09 | -0.44% | CNY 18.13 | CNY 18.20 | CNY 17.61 | 7.28M |
| 2026-07-08 | CNY 18.17 | -1.36% | CNY 18.43 | CNY 18.53 | CNY 17.86 | 7.49M |
| 2026-07-07 | CNY 18.42 | -1.76% | CNY 18.71 | CNY 18.82 | CNY 18.35 | 6.67M |
| 2026-07-06 | CNY 18.75 | -1.83% | CNY 19.09 | CNY 19.15 | CNY 18.72 | 7.50M |
| 2026-07-03 | CNY 19.10 | +1.49% | CNY 18.82 | CNY 19.25 | CNY 18.82 | 8.22M |
| 2026-07-02 | CNY 18.82 | -1.00% | CNY 19.00 | CNY 19.55 | CNY 18.82 | 12.21M |
| 2026-07-01 | CNY 19.01 | +5.32% | CNY 18.18 | CNY 19.36 | CNY 18.10 | 12.17M |
| 2026-06-30 | CNY 18.05 | +0.73% | CNY 17.92 | CNY 18.24 | CNY 17.65 | 6.80M |
| 2026-06-29 | CNY 17.92 | -0.72% | CNY 18.04 | CNY 18.04 | CNY 17.50 | 6.85M |
| 2026-06-26 | CNY 18.05 | -2.01% | CNY 18.33 | CNY 18.39 | CNY 17.89 | 7.74M |
| 2026-06-25 | CNY 18.42 | -1.66% | CNY 18.74 | CNY 18.87 | CNY 18.32 | 7.46M |
| 2026-06-24 | CNY 18.73 | +0.32% | CNY 18.63 | CNY 18.96 | CNY 18.30 | 8.87M |
| 2026-06-23 | CNY 18.67 | -2.35% | CNY 19.04 | CNY 19.47 | CNY 18.60 | 8.76M |
| 2026-06-22 | CNY 19.12 | -2.25% | CNY 19.50 | CNY 19.67 | CNY 18.56 | 13.11M |
| 2026-06-18 | CNY 19.56 | +5.84% | CNY 18.45 | CNY 20.00 | CNY 18.36 | 17.37M |
| 2026-06-17 | CNY 18.48 | +1.93% | CNY 18.15 | CNY 18.63 | CNY 18.05 | 7.30M |
| 2026-06-16 | CNY 18.13 | +0.17% | CNY 18.05 | CNY 18.36 | CNY 17.93 | 7.54M |
| 2026-06-15 | CNY 18.10 | +3.78% | CNY 17.56 | CNY 18.13 | CNY 17.56 | 10.84M |
| 2026-06-12 | CNY 17.44 | +1.28% | CNY 17.39 | CNY 17.66 | CNY 17.33 | 7.80M |
| 2026-06-11 | CNY 17.22 | -1.99% | CNY 17.44 | CNY 17.60 | CNY 17.11 | 6.72M |
| 2026-06-10 | CNY 17.57 | -2.71% | CNY 17.88 | CNY 17.93 | CNY 17.34 | 8.91M |
| 2026-06-09 | CNY 18.06 | 0.00% | CNY 18.26 | CNY 18.26 | CNY 17.83 | 7.07M |
| 2026-06-08 | CNY 18.06 | -5.15% | CNY 18.61 | CNY 18.85 | CNY 17.85 | 11.92M |
| 2026-06-05 | CNY 19.04 | -3.64% | CNY 19.73 | CNY 19.73 | CNY 18.66 | 15.50M |
| 2026-06-04 | CNY 19.76 | -5.00% | CNY 20.60 | CNY 20.74 | CNY 19.66 | 13.36M |
| 2026-06-03 | CNY 20.80 | +1.36% | CNY 20.52 | CNY 21.29 | CNY 20.30 | 11.20M |
| 2026-06-02 | CNY 20.52 | -1.63% | CNY 20.70 | CNY 20.96 | CNY 20.36 | 6.91M |
| 2026-06-01 | CNY 20.86 | -0.29% | CNY 20.51 | CNY 21.22 | CNY 20.38 | 10.01M |
| 2026-05-29 | CNY 20.92 | -2.97% | CNY 22.51 | CNY 22.58 | CNY 20.71 | 21.56M |
| 2026-05-28 | CNY 21.56 | -0.78% | CNY 21.67 | CNY 21.89 | CNY 20.98 | 12.40M |
| 2026-05-27 | CNY 21.73 | -1.98% | CNY 22.06 | CNY 22.33 | CNY 21.68 | 10.44M |
| 2026-05-26 | CNY 22.17 | -0.85% | CNY 22.33 | CNY 22.46 | CNY 21.50 | 13.52M |