Guangdong Piano Customized Furniture Co., Ltd. - 002853.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.15	12.2	12.2	12.26	11.92	2.21M
September 25, 2025	12.43	12.18	12.18	12.55	12.1	3.26M
September 24, 2025	11.88	12.42	12.42	12.42	11.71	3.84M
September 23, 2025	12.12	11.96	11.96	12.12	11.63	3.57M
September 22, 2025	12.09	12.08	12.08	12.28	11.86	3.78M
September 19, 2025	11.96	12.11	12.11	12.74	11.85	4.13M
September 18, 2025	12.35	11.9	11.9	12.35	11.71	3.21M
September 17, 2025	12.34	12.35	12.35	12.52	12.26	2.1M
September 16, 2025	12.13	12.4	12.4	12.48	12.07	3.28M
September 15, 2025	12.36	12.16	12.16	12.36	12.05	1.82M
September 12, 2025	12.45	12.19	12.19	12.67	12.16	2.91M
September 11, 2025	12.28	12.39	12.39	12.64	11.97	3.95M
September 10, 2025	12.26	12.23	12.23	12.35	12.12	1.84M
September 09, 2025	12.19	12.23	12.23	12.33	12.14	2.15M
September 08, 2025	12.08	12.25	12.25	12.27	11.96	3.06M
September 05, 2025	11.94	11.88	11.88	12	11.61	2.5M
September 04, 2025	11.76	11.89	11.89	12.12	11.6	3.56M
September 03, 2025	12.15	11.64	11.64	12.15	11.55	2.54M
September 02, 2025	12.03	12.03	12.03	12.15	11.72	2.73M
September 01, 2025	12.05	12.03	12.03	12.3	11.84	2.61M
August 29, 2025	12.09	11.96	11.96	12.29	11.9	2.59M
August 28, 2025	12.47	12.13	12.13	12.6	11.58	4.91M
August 27, 2025	12.85	12.52	12.52	12.93	12.35	5.49M
August 26, 2025	12.7	12.85	12.85	12.99	12.58	3.72M
August 25, 2025	12.67	12.69	12.69	12.85	12.65	3M
August 22, 2025	12.82	12.61	12.61	12.9	12.51	4.25M
August 21, 2025	12.8	12.82	12.82	12.96	12.67	3.4M
August 20, 2025	12.7	12.74	12.74	12.75	12.6	2.37M
August 19, 2025	12.56	12.72	12.72	12.75	12.45	3.35M
August 18, 2025	12.72	12.58	12.58	12.8	12.51	3.66M
August 15, 2025	12.55	12.46	12.46	12.76	12.42	2.9M
August 14, 2025	12.97	12.55	12.55	12.97	12.55	3.45M
August 13, 2025	13.03	12.87	12.87	13.14	12.87	2.78M
August 12, 2025	13.1	12.98	12.98	13.1	12.96	3.32M
August 11, 2025	13.01	13.05	13.05	13.14	12.75	3.67M
August 08, 2025	13.02	13.02	13.02	13.23	12.81	3.28M
August 07, 2025	13.18	12.98	12.98	13.18	12.98	2.5M
August 06, 2025	13.05	13.08	13.08	13.2	12.93	2.9M
August 05, 2025	12.99	13.02	13.02	13.08	12.86	2.86M
August 04, 2025	12.87	12.8	12.8	12.94	12.6	2.23M
August 01, 2025	12.81	12.84	12.84	12.93	12.66	2.51M
July 31, 2025	12.91	12.8	12.8	12.91	12.73	2.42M
July 30, 2025	12.97	12.85	12.85	13.1	12.75	2.71M
July 29, 2025	13.5	12.95	12.95	13.56	12.87	4.75M
July 28, 2025	13.31	13.41	13.41	13.47	13.15	4.38M
July 25, 2025	12.9	13.1	13.1	13.3	12.78	4.43M
July 24, 2025	12.82	12.88	12.88	13.08	12.79	3.9M
July 23, 2025	13.25	13.06	13.06	13.3	13.02	2.84M
July 22, 2025	13.41	13.18	13.18	13.5	13.16	4.04M
July 21, 2025	13.32	13.41	13.41	13.7	13.25	4.41M
July 18, 2025	13.5	13.33	13.33	13.5	13.28	2.31M
July 17, 2025	13.52	13.36	13.36	13.6	13.28	2.12M
July 16, 2025	13.24	13.46	13.46	13.55	13.11	2.92M
July 15, 2025	13.32	13.27	13.27	13.32	12.9	3.51M
July 14, 2025	13.46	13.31	13.31	13.46	13.13	3.53M
July 11, 2025	13.46	13.46	13.46	13.68	13.3	4.69M
July 10, 2025	13.41	13.4	13.4	13.43	13.14	3.25M
July 09, 2025	13.35	13.37	13.37	13.49	13.26	2.42M
July 08, 2025	13.49	13.27	13.27	13.7	13.24	3.31M
July 07, 2025	13.23	13.49	13.49	13.74	13.23	3.09M

Guangdong Piano Customized Furniture Co., Ltd. (002853.SZ) SHZ