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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	13.48	13.17	13.17	13.48	13.16	1.78M
July 03, 2025	13.36	13.42	13.42	13.56	13.29	1.63M
July 02, 2025	13.64	13.36	13.36	13.64	13.28	1.81M
July 01, 2025	13.71	13.43	13.43	13.72	13.41	1.88M
June 30, 2025	13.31	13.71	13.71	13.84	13.31	3.2M
June 27, 2025	13.22	13.33	13.33	13.38	13.17	1.53M
June 26, 2025	12.9	13.19	13.19	13.61	12.9	1.51M
June 25, 2025	13.45	13.47	13.47	13.57	13.25	3.03M
June 24, 2025	12.96	13.34	13.34	13.39	12.89	2.29M
June 23, 2025	12.63	12.9	12.9	13.01	12.59	2.16M
June 20, 2025	12.9	12.74	12.74	13.04	12.7	1.65M
June 19, 2025	13.14	12.88	12.88	13.17	12.86	2.13M
June 18, 2025	13.28	13.14	13.14	13.35	13.05	1.39M
June 17, 2025	13.3	13.29	13.29	13.44	13.15	1.93M
June 16, 2025	13.09	13.24	13.24	13.62	13.02	2.56M
June 13, 2025	13.32	13.16	13.16	13.58	13.01	2.05M
June 12, 2025	13.71	13.39	13.39	13.74	13.31	2.1M
June 11, 2025	13.73	13.61	13.61	13.74	13.56	2.06M
June 10, 2025	13.95	13.64	13.64	14.05	13.31	4.2M
June 09, 2025	13.74	13.94	13.94	14.01	13.67	3.49M
June 06, 2025	13.3	13.85	13.85	14.5	13.3	8.24M
June 05, 2025	13.25	13.3	13.3	13.49	13.06	3.31M
June 04, 2025	13.13	13.25	13.25	13.31	12.88	3.43M
June 03, 2025	13.03	13.17	13.17	13.36	12.92	2.19M
May 30, 2025	13.41	13.16	13.16	13.43	13.11	2.22M
May 29, 2025	13.1	13.41	13.41	13.55	13	3.95M
May 28, 2025	13.1	13.1	13.1	13.17	12.99	1.76M
May 27, 2025	13.17	13.15	13.15	13.24	12.98	2.63M
May 26, 2025	12.92	13.2	13.2	13.41	12.8	4.49M

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