Shenzhen - Delayed Quote
CNY
GRG Banking Equipment Co., Ltd. (002152.SZ)
8.63
-0.12
(-1.37%)
At close: 3:04:27 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
8.81
8.85
8.63
8.63
8.63
12,888,600
Nov 6, 2026
8.70
8.89
8.62
8.75
8.75
13,196,907
Nov 5, 2026
8.67
8.88
8.66
8.88
8.88
16,907,048
Nov 4, 2026
8.60
8.77
8.50
8.73
8.73
23,098,629
Nov 3, 2026
8.61
8.72
8.55
8.60
8.60
19,216,700
Nov 2, 2026
8.11
8.79
8.11
8.69
8.69
42,764,589
Oct 30, 2026
8.35
8.42
8.06
8.08
8.08
39,730,330
Oct 29, 2026
8.93
8.93
8.74
8.78
8.78
14,030,521
Oct 28, 2026
8.98
9.09
8.93
8.97
8.97
13,583,400
Oct 27, 2026
9.22
9.28
8.92
8.93
8.93
16,307,160
Oct 26, 2026
9.10
9.25
9.06
9.17
9.17
16,510,740
Oct 23, 2026
8.83
9.17
8.70
9.17
9.17
24,327,052
Oct 22, 2026
9.00
9.09
8.91
8.92
8.92
15,234,789
Oct 21, 2026
9.03
9.10
8.90
9.01
9.01
16,624,797
Oct 20, 2026
8.87
8.94
8.78
8.91
8.91
11,242,888
Oct 19, 2026
8.74
8.92
8.73
8.89
8.89
14,129,950
Oct 16, 2026
8.94
8.98
8.68
8.77
8.77
17,146,996
Oct 15, 2026
8.88
9.00
8.83
8.86
8.86
13,645,682
Oct 14, 2026
9.08
9.12
8.98
9.03
9.03
12,115,032
Oct 13, 2026
9.07
9.16
9.01
9.10
9.10
15,207,412
Oct 12, 2026
9.00
9.13
8.94
9.11
9.11
15,583,024
Oct 9, 2026
8.80
9.04
8.70
9.02
9.02
20,046,053
Oct 8, 2026
8.97
8.99
8.78
8.80
8.80
13,540,600
Sep 30, 2026
8.96
8.97
8.86
8.95
8.95
9,545,360
Sep 29, 2026
8.88
8.95
8.87
8.94
8.94
7,952,800
Sep 28, 2026
9.03
9.06
8.82
8.88
8.88
14,632,671
Sep 24, 2026
9.17
9.19
9.02
9.03
9.03
14,527,100
Sep 23, 2026
9.31
9.34
9.17
9.18
9.18
17,761,925
Sep 22, 2026
9.40
9.48
9.32
9.33
9.33
18,295,645
Sep 21, 2026
9.31
9.35
9.27
9.34
9.34
13,702,809
Sep 18, 2026
9.24
9.35
9.24
9.28
9.28
13,124,255
Sep 17, 2026
9.19
9.28
9.14
9.20
9.20
12,835,360
Sep 16, 2026
9.28
9.30
9.16
9.22
9.22
23,797,015
Sep 15, 2026
9.48
9.54
9.28
9.29
9.29
18,716,628
Sep 14, 2026
9.40
9.56
9.38
9.45
9.45
16,481,550
Sep 11, 2026
9.42
9.50
9.22
9.45
9.45
23,508,852
Sep 10, 2026
9.49
9.57
9.41
9.51
9.51
13,016,585
Sep 9, 2026
9.65
9.65
9.48
9.53
9.53
15,003,800
Sep 8, 2026
9.63
9.74
9.57
9.65
9.65
14,083,687
Sep 7, 2026
9.80
9.84
9.59
9.63
9.63
27,179,344
Sep 4, 2026
9.80
10.05
9.78
9.85
9.85
32,626,912
Sep 3, 2026
9.85
9.91
9.70
9.70
9.70
16,214,300
Sep 2, 2026
9.82
9.90
9.68
9.85
9.85
16,962,500
Sep 1, 2026
9.68
9.91
9.65
9.89
9.89
22,817,793
Aug 31, 2026
9.60
9.74
9.48
9.72
9.72
19,681,800
Aug 28, 2026
9.83
9.85
9.67
9.72
9.72
21,720,792
Aug 27, 2026
9.89
9.93
9.80
9.85
9.85
19,012,474
Aug 26, 2026
9.73
9.92
9.69
9.87
9.87
21,360,985
Aug 25, 2026
9.48
9.77
9.45
9.74
9.74
24,740,565
Aug 24, 2026
9.55
9.68
9.47
9.51
9.51
16,234,486
Aug 21, 2026
9.44
9.61
9.37
9.59
9.59
20,180,175
Aug 20, 2026
9.35
9.51
9.29
9.46
9.46
19,011,420
Aug 19, 2026
9.55
9.60
9.28
9.30
9.30
30,839,532
Aug 18, 2026
9.79
9.80
9.51
9.65
9.65
35,495,237
Aug 17, 2026
10.00
10.00
9.78
9.81
9.81
42,158,488
Aug 14, 2026
10.10
10.19
9.89
9.98
9.98
22,589,626
Aug 13, 2026
10.27
10.45
10.08
10.09
10.09
25,108,320
Aug 12, 2026
10.15
10.26
10.08
10.22
10.22
20,256,784
Aug 11, 2026
10.22
10.26
10.07
10.10
10.10
21,641,155
Aug 10, 2026
10.23
10.30
10.12
10.23
10.23
21,699,015
Aug 7, 2026
10.33
10.36
10.07
10.21
10.21
31,282,437
Aug 6, 2026
10.27
10.61
10.20
10.38
10.38
37,543,012
Aug 5, 2026
10.34
10.50
10.28
10.36
10.36
32,268,834
Aug 4, 2026
10.30
10.39
10.23
10.34
10.34
27,521,366
Aug 3, 2026
10.17
10.31
10.17
10.26
10.26
23,432,874
Jul 31, 2026
10.01
10.36
10.00
10.24
10.24
41,709,700
Jul 30, 2026
9.80
10.05
9.78
9.91
9.91
32,549,652
Jul 29, 2026
9.67
9.92
9.53
9.87
9.87
36,884,862
Jul 28, 2026
9.59
9.82
9.51
9.67
9.67
28,437,583
Jul 27, 2026
9.60
9.77
9.52
9.75
9.75
26,408,684
Jul 24, 2026
9.98
9.98
9.56
9.56
9.56
41,592,811
Jul 23, 2026
10.14
10.28
9.98
10.13
10.13
36,239,540
Jul 22, 2026
10.11
10.53
10.01
10.24
10.24
50,198,917
Jul 21, 2026
10.01
10.51
9.96
10.37
10.37
61,797,331
Jul 20, 2026
9.86
10.09
9.72
10.08
10.08
41,969,137
Jul 17, 2026
10.17
10.24
9.79
9.86
9.86
43,160,001
Jul 16, 2026
9.86
10.33
9.81
10.19
10.19
46,966,089
Jul 15, 2026
9.90
10.11
9.84
9.97
9.97
35,832,586
Jul 14, 2026
10.14
10.23
9.66
9.97
9.97
45,692,198
Jul 13, 2026
10.28
10.46
10.06
10.13
10.13
48,136,691
Jul 10, 2026
10.47
10.69
10.27
10.27
10.27
73,541,482
Jul 9, 2026
10.32
11.00
10.01
10.60
10.60
101,216,416
Jul 8, 2026
9.25
10.08
9.21
10.08
10.08
45,081,284
Jul 7, 2026
9.40
9.41
9.13
9.16
9.16
14,290,220
Jul 6, 2026
9.55
9.57
9.31
9.40
9.40
18,859,291
Jul 3, 2026
9.40
9.58
9.38
9.51
9.51
15,927,084
Jul 2, 2026
9.41
9.49
9.31
9.36
9.36
23,028,021
Jul 1, 2026
9.38
9.60
9.33
9.48
9.48
20,882,500
Jun 30, 2026
9.24
9.48
9.21
9.38
9.38
15,699,883
Jun 29, 2026
9.26
9.35
9.14
9.27
9.27
18,908,794
Jun 26, 2026
9.73
9.80
9.26
9.26
9.26
26,281,895
Jun 25, 2026
9.81
9.91
9.66
9.76
9.76
18,279,973
Jun 24, 2026
9.96
10.03
9.66
9.83
9.83
17,807,604
Jun 23, 2026
10.18
10.36
9.91
9.97
9.97
22,032,048
Jun 22, 2026
9.98
10.19
9.78
10.18
10.18
26,187,387
Jun 18, 2026
10.01
10.11
9.92
9.92
9.92
15,630,123
Jun 17, 2026
9.96
10.16
9.96
10.10
10.10
17,408,486
Jun 16, 2026
10.10
10.12
9.94
10.05
10.05
19,838,455
Jun 15, 2026
9.84
10.14
9.80
10.14
10.14
24,666,577
Jun 12, 2026
9.66
9.86
9.59
9.83
9.83
26,380,729
Jun 11, 2026
9.78
9.87
9.48
9.56
9.56
21,335,121
Jun 10, 2026
9.86
10.02
9.75
9.89
9.89
17,032,825
Jun 9, 2026
9.92
9.94
9.79
9.91
9.91
17,862,475
Jun 8, 2026
9.99
10.07
9.70
9.82
9.82
28,124,194
Jun 5, 2026
10.14
10.32
10.06
10.17
10.17
17,979,059
Jun 4, 2026
10.25
10.31
10.08
10.12
10.12
16,715,369
Jun 3, 2026
10.32
10.50
10.22
10.28
10.28
17,918,741
Jun 2, 2026
10.51
10.52
10.20
10.31
10.31
19,071,140
Jun 1, 2026
10.45
10.63
10.31
10.51
10.51
22,962,981
May 29, 2026
10.85
10.90
10.36
10.42
10.42
23,857,437
May 28, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
10.79
10.83
10.53
10.74
10.74
20,848,134
May 27, 2026
11.24
11.35
10.90
10.93
10.73
26,518,587
May 26, 2026
11.27
11.36
11.12
11.30
11.09
21,567,018
May 25, 2026
11.29
11.38
11.15
11.33
11.12
20,111,274
May 22, 2026
11.23
11.31
11.08
11.23
11.02
22,692,564
May 21, 2026
11.69
11.85
11.10
11.16
10.96
31,025,647
May 20, 2026
11.89
11.89
11.56
11.59
11.38
23,135,341
May 19, 2026
11.47
12.03
11.39
11.92
11.70
34,903,716
May 18, 2026
11.38
11.55
11.30
11.46
11.25
21,304,581
May 15, 2026
11.60
11.73
11.28
11.38
11.17
30,027,214
May 14, 2026
12.19
12.28
11.58
11.58
11.37
32,560,209
May 13, 2026
11.80
12.01
11.71
11.98
11.76
25,537,267
May 12, 2026
12.11
12.18
11.81
11.85
11.63
24,862,246
May 11, 2026
12.13
12.25
12.04
12.11
11.89
26,431,023
May 8, 2026
12.10
12.24
11.96
12.15
11.93
25,572,323
May 7, 2026
12.08
12.12
11.90
12.04
11.82
24,512,511
May 6, 2026
11.78
12.17
11.76
12.00
11.78
30,802,591
Apr 30, 2026
11.69
11.75
11.60
11.66
11.45
16,940,246
Apr 29, 2026
11.53
11.72
11.52
11.69
11.48
17,478,240
Apr 28, 2026
11.82
11.85
11.50
11.57
11.36
20,670,967
Apr 27, 2026
11.86
11.92
11.52
11.88
11.66
24,204,876
Apr 24, 2026
12.05
12.13
11.83
11.98
11.76
19,489,673
Apr 23, 2026
12.17
12.30
12.06
12.09
11.87
17,941,634
Apr 22, 2026
12.03
12.22
12.01
12.18
11.96
16,317,125
Apr 21, 2026
12.20
12.20
12.00
12.08
11.86
19,489,377
Apr 20, 2026
12.09
12.41
12.05
12.24
12.02
25,885,347
Apr 17, 2026
12.07
12.18
12.01
12.11
11.89
17,479,719
Apr 16, 2026
11.99
12.13
11.95
12.06
11.84
17,420,891
Apr 15, 2026
12.09
12.13
11.93
11.94
11.72
16,648,691
Apr 14, 2026
12.04
12.13
11.95
12.03
11.81
16,515,511
Apr 13, 2026
11.74
12.03
11.72
11.94
11.72
23,703,434
Apr 10, 2026
11.70
11.95
11.70
11.86
11.64
28,218,785
Apr 9, 2026
11.70
11.75
11.58
11.62
11.41
21,469,475
Apr 8, 2026
11.63
11.85
11.61
11.84
11.62
32,139,057
Apr 7, 2026
11.40
11.64
11.39
11.43
11.22
19,291,320
Apr 3, 2026
11.45
11.56
11.35
11.37
11.16
18,149,188
Apr 2, 2026
11.57
11.57
11.25
11.31
11.10
15,427,903
Apr 1, 2026
11.63
11.71
11.51
11.57
11.36
19,679,760
Mar 31, 2026
11.53
11.62
11.37
11.37
11.16
18,342,682
Mar 30, 2026
11.34
11.54
11.14
11.51
11.30
23,204,240
Mar 27, 2026
11.30
11.56
11.23
11.50
11.29
16,687,013
Mar 26, 2026
11.84
11.85
11.41
11.45
11.24
20,609,750
Mar 25, 2026
11.77
12.01
11.72
11.81
11.59
22,014,956
Mar 24, 2026
11.75
11.80
11.43
11.73
11.52
29,253,209
Mar 23, 2026
12.19
12.26
11.46
11.57
11.36
41,321,636
Mar 20, 2026
12.97
13.01
12.31
12.31
12.08
34,773,781
Mar 19, 2026
12.70
13.20
12.58
12.94
12.70
32,972,100
Mar 18, 2026
12.73
12.90
12.63
12.86
12.62
20,182,817
Mar 17, 2026
13.12
13.14
12.72
12.73
12.50
25,732,533
Mar 16, 2026
12.92
13.18
12.92
13.15
12.91
30,094,210
Mar 13, 2026
13.07
13.15
12.90
12.92
12.68
33,328,882
Mar 12, 2026
13.23
13.50
13.21
13.42
13.17
25,977,844
Mar 11, 2026
13.28
13.35
13.17
13.28
13.04
20,723,411
Mar 10, 2026
13.14
13.38
13.08
13.25
13.01
23,461,033
Mar 9, 2026
12.92
13.12
12.52
13.06
12.82
36,284,492
Mar 6, 2026
12.89
13.15
12.84
13.11
12.87
18,023,543
Mar 5, 2026
13.09
13.15
12.90
12.96
12.72
24,138,763
Mar 4, 2026
12.93
13.10
12.73
12.83
12.60
29,562,495
Mar 3, 2026
13.49
13.61
13.00
13.08
12.84
38,804,414
Mar 2, 2026
13.45
13.68
13.41
13.48
13.23
37,783,814
Feb 27, 2026
13.58
13.80
13.50
13.75
13.50
28,031,546
Feb 26, 2026
13.56
13.73
13.53
13.61
13.36
28,372,637
Feb 25, 2026
13.52
13.60
13.42
13.50
13.25
23,455,748
Feb 24, 2026
13.56
13.62
13.39
13.52
13.27
30,052,125
Feb 13, 2026
13.41
13.63
13.39
13.46
13.21
29,733,016
Feb 12, 2026
13.33
13.55
13.25
13.49
13.24
25,848,115
Feb 11, 2026
13.29
13.47
13.23
13.34
13.10
26,081,130
Feb 10, 2026
13.03
13.55
12.93
13.28
13.04
38,468,005
Feb 9, 2026
12.89
13.07
12.89
12.95
12.71
24,599,443
Feb 6, 2026
12.68
12.83
12.57
12.64
12.41
17,388,088
Feb 5, 2026
12.78
12.89
12.69
12.74
12.51
15,855,772
Feb 4, 2026
12.84
12.86
12.70
12.85
12.61
17,041,306
Feb 3, 2026
12.78
12.89
12.68
12.86
12.62
20,135,473
Feb 2, 2026
12.96
13.01
12.66
12.67
12.44
27,645,631
Jan 30, 2026
13.10
13.18
12.75
12.89
12.65
27,584,802
Jan 29, 2026
13.21
13.44
13.03
13.18
12.94
26,289,643
Jan 28, 2026
13.40
13.49
13.24
13.26
13.02
21,487,450
Jan 27, 2026
13.26
13.43
13.05
13.39
13.14
28,935,003
Jan 26, 2026
13.76
13.76
13.19
13.31
13.07
38,938,973
Jan 23, 2026
13.55
13.78
13.46
13.78
13.53
38,658,293
Jan 22, 2026
13.71
13.98
13.50
13.58
13.33
39,824,254
Jan 21, 2026
13.30
13.57
13.28
13.46
13.21
27,025,473
Jan 20, 2026
13.56
13.63
13.22
13.35
13.11
35,021,355
Jan 19, 2026
13.56
13.68
13.45
13.56
13.31
30,394,768
Jan 16, 2026
13.86
13.95
13.49
13.66
13.41
43,734,853
Jan 15, 2026
14.02
14.03
13.76
13.89
13.64
49,164,983
Jan 14, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
13.58
14.40
13.58
14.18
13.92
110,695,465
Jan 13, 2026
14.02
14.07
13.58
13.65
13.23
48,479,057
Jan 12, 2026
13.75
14.02
13.73
14.02
13.59
59,933,242
Jan 9, 2026
13.43
13.81
13.41
13.71
13.29
44,889,683
Jan 8, 2026
13.40
13.60
13.34
13.51
13.10
33,586,709
Jan 7, 2026
13.62
13.74
13.41
13.44
13.03
44,235,035
Jan 6, 2026
13.50
13.71
13.46
13.61
13.19
53,227,448
Jan 5, 2026
13.85
13.85
13.40
13.55
13.14
76,356,057
Dec 31, 2025
13.30
13.99
13.30
13.81
13.39
96,498,565
Dec 30, 2025
12.87
13.66
12.87
13.35
12.94
97,809,411
Dec 29, 2025
12.55
12.84
12.54
12.78
12.39
36,169,519
Dec 26, 2025
12.58
12.73
12.50
12.56
12.18
19,702,658
Dec 25, 2025
12.60
12.68
12.53
12.61
12.23
24,500,380
Dec 24, 2025
12.24
12.47
12.24
12.47
12.09
18,366,042
Dec 23, 2025
12.38
12.43
12.28
12.30
11.92
13,062,611
Dec 22, 2025
12.39
12.47
12.35
12.36
11.98
15,518,533
Dec 19, 2025
12.22
12.43
12.22
12.36
11.98
18,771,781
Dec 18, 2025
12.13
12.30
12.09
12.22
11.85
15,747,500
Dec 17, 2025
12.09
12.24
11.90
12.19
11.82
24,532,253
Dec 16, 2025
12.17
12.23
11.98
12.14
11.77
19,458,058
Dec 15, 2025
12.30
12.38
12.17
12.18
11.81
14,703,225
Dec 12, 2025
12.12
12.35
12.09
12.29
11.91
18,767,725
Dec 11, 2025
12.29
12.31
12.11
12.13
11.76
13,646,437
Dec 10, 2025
12.20
12.29
12.08
12.28
11.91
13,400,175
Dec 9, 2025
12.35
12.40
12.22
12.23
11.86
15,611,600
Dec 8, 2025
12.38
12.49
12.36
12.38
12.00
22,067,898
Dec 5, 2025
12.13
12.44
12.04
12.42
12.04
27,740,221
Dec 4, 2025
12.15
12.21
12.06
12.12
11.75
9,847,363
Dec 3, 2025
12.35
12.39
12.13
12.16
11.79
13,451,450
Dec 2, 2025
12.40
12.50
12.33
12.33
11.95
10,947,379
Dec 1, 2025
12.31
12.50
12.30
12.46
12.08
16,300,847
Nov 28, 2025
12.20
12.36
12.15
12.33
11.95
15,919,320
Nov 27, 2025
12.27
12.34
12.19
12.23
11.86
17,151,989
Nov 26, 2025
12.30
12.42
12.15
12.15
11.78
18,787,079
Nov 25, 2025
12.25
12.45
12.25
12.37
11.99
20,035,750
Nov 24, 2025
12.15
12.38
12.02
12.18
11.81
31,380,771
Nov 21, 2025
12.33
12.50
12.09
12.10
11.73
21,780,967
Nov 20, 2025
12.48
12.62
12.41
12.42
12.04
13,715,129
Nov 19, 2025
12.49
12.56
12.32
12.35
11.97
14,614,196
Nov 18, 2025
12.51
12.56
12.45
12.49
12.11
12,015,893
Nov 17, 2025
12.51
12.59
12.46
12.57
12.19
14,450,584
Nov 14, 2025
12.52
12.70
12.51
12.51
12.13
14,307,294
Nov 13, 2025
12.58
12.67
12.51
12.64
12.25
12,692,001
Nov 12, 2025
12.70
12.74
12.54
12.56
12.18
14,606,717
Nov 11, 2025
12.83
12.88
12.72
12.74
12.35
16,691,514
Nov 10, 2025
12.78
12.90
12.77
12.85
12.46
13,515,925
