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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	14.8	14.76	14.76	15	14.53	4.1M
December 04, 2025	14.64	14.8	14.8	14.81	14.32	3.69M
December 03, 2025	14.83	14.57	14.57	14.99	14.46	3.72M
December 02, 2025	14.91	14.85	14.85	15.15	14.46	4.23M
December 01, 2025	14.89	14.7	14.7	14.9	14.5	3.54M
November 28, 2025	14.13	14.75	14.75	14.8	13.96	4.33M
November 27, 2025	14.03	14.05	14.05	14.24	13.9	2.51M
November 26, 2025	13.85	14.06	14.06	14.41	13.8	4.06M
November 25, 2025	13.85	13.85	13.85	14.01	13.67	4.39M
November 24, 2025	14.36	13.74	13.74	14.37	13.66	4.71M
November 21, 2025	14.28	14.12	14.12	14.7	13.83	7.17M
November 20, 2025	14.21	14.36	14.36	14.63	14.05	6.93M
November 19, 2025	14.04	14.21	14.21	14.31	13.81	8.13M
November 18, 2025	14.2	13.8	13.8	14.4	13.7	8.63M
November 17, 2025	13.5	14.03	14.03	14.14	13.4	11.01M
November 14, 2025	13.43	13.98	13.98	14.18	13.43	4.24M
November 13, 2025	13.48	13.86	13.86	13.99	13.3	4.84M
November 12, 2025	13.4	13.48	13.48	13.57	13.34	3.62M
November 11, 2025	13.41	13.41	13.41	13.6	13.33	4.07M
November 10, 2025	13.39	13.4	13.4	13.6	13.34	4.04M
November 07, 2025	13.43	13.37	13.37	13.45	13.3	2.69M
November 06, 2025	13.42	13.41	13.41	13.54	13.21	4.36M
November 05, 2025	13.2	13.41	13.41	13.6	13.16	5.65M
November 04, 2025	13.15	13.33	13.33	13.49	12.88	7.33M
November 03, 2025	12.99	13.04	13.04	13.21	12.86	9.08M
October 31, 2025	12.48	13.1	13.1	13.58	12.31	12.32M
October 30, 2025	12.47	12.5	12.5	12.5	12.15	2.94M
October 29, 2025	12.51	12.23	12.23	12.51	12.16	2.79M
October 28, 2025	12.34	12.38	12.38	12.48	12.21	2.5M
October 27, 2025	12.44	12.31	12.31	12.57	12.2	2.98M
October 24, 2025	12.47	12.42	12.42	12.58	12.27	2.24M
October 23, 2025	12.47	12.47	12.47	12.48	12.2	2.37M
October 22, 2025	12.28	12.42	12.42	12.47	12.13	2.89M
October 21, 2025	12.15	12.28	12.28	12.28	11.95	2.62M
October 20, 2025	11.93	12.05	12.05	12.15	11.92	2.56M
October 17, 2025	11.98	11.93	11.93	12.1	11.83	2.42M
October 16, 2025	12.17	12.01	12.01	12.29	11.91	2.25M
October 15, 2025	12.04	12.18	12.18	12.33	11.97	2.51M
October 14, 2025	12.03	12.12	12.12	12.28	12.03	3.07M
October 13, 2025	11.65	12.03	12.03	12.1	11.18	4.51M
October 10, 2025	11.68	11.83	11.83	11.98	11.64	2.9M
October 09, 2025	12.21	11.76	11.76	12.21	11.66	3.72M
September 30, 2025	12.23	12.08	12.08	12.43	11.98	2.46M
September 29, 2025	12.2	12.23	12.23	12.36	11.85	2.94M
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

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