Guangdong Rifeng Electric Cable Co., Ltd. (002953.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002953.SZ Historical Return
If you invested ¥1000 in Guangdong Rifeng Electric Cable Co., Ltd. (002953.SZ) since IPO date, it would be worth ¥1,610.11 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥863.52, while ¥1000 invested 1 year ago would be worth ¥739.88. This corresponds to total returns of 61.01%, -13.65%, -26.01%, respectively, with annualized returns of 6.64%, -2.9%, -26.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002953.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 10.08 | 9.87 | 9.87 | 10.08 | 9.85 | 4.65M |
| September 29, 2026 | 9.9 | 9.94 | 9.94 | 10.08 | 9.9 | 4.72M |
| September 28, 2026 | 10.21 | 9.94 | 9.94 | 10.28 | 9.84 | 7.72M |
| September 24, 2026 | 10.35 | 10.29 | 10.29 | 10.47 | 10.27 | 6.17M |
| September 23, 2026 | 10.66 | 10.35 | 10.35 | 10.73 | 10.34 | 6.97M |
| September 22, 2026 | 10.66 | 10.66 | 10.66 | 10.83 | 10.54 | 9.73M |
| September 21, 2026 | 10.54 | 10.69 | 10.69 | 10.77 | 10.52 | 10.69M |
| September 18, 2026 | 10.66 | 10.54 | 10.54 | 10.78 | 10.5 | 11.04M |
| September 17, 2026 | 10.52 | 10.48 | 10.48 | 10.67 | 10.34 | 10.95M |
| September 16, 2026 | 10.33 | 10.54 | 10.54 | 10.87 | 10.14 | 15.46M |
| September 15, 2026 | 10.88 | 10.26 | 10.26 | 10.88 | 10.13 | 11.83M |
| September 11, 2026 | 10.88 | 10.71 | 10.71 | 11.02 | 10.59 | 19.37M |
| September 10, 2026 | 11.36 | 11.03 | 11.03 | 11.38 | 10.94 | 32.3M |
| September 09, 2026 | 10.94 | 11.46 | 11.46 | 11.89 | 10.9 | 49.08M |
| September 08, 2026 | 10.58 | 10.81 | 10.81 | 10.92 | 10.47 | 12.95M |
| September 07, 2026 | 10.55 | 10.68 | 10.68 | 10.75 | 10.45 | 12.74M |
| September 04, 2026 | 10.92 | 10.5 | 10.5 | 10.92 | 10.4 | 16.99M |
| September 03, 2026 | 11.11 | 10.76 | 10.76 | 11.11 | 10.61 | 18.78M |
| September 02, 2026 | 10.82 | 11.07 | 11.07 | 11.43 | 10.73 | 23.54M |
| September 01, 2026 | 11.01 | 10.96 | 10.96 | 11.1 | 10.83 | 18.1M |
| August 31, 2026 | 11.15 | 11.02 | 11.02 | 11.18 | 10.91 | 19.88M |
| August 28, 2026 | 11.52 | 11.34 | 11.34 | 11.66 | 11.31 | 36.72M |
| August 27, 2026 | 10.75 | 11.88 | 11.88 | 11.88 | 10.7 | 19.09M |
| August 26, 2026 | 10.8 | 10.8 | 10.8 | 11.09 | 10.72 | 23.29M |
| August 25, 2026 | 10.46 | 10.93 | 10.93 | 11.55 | 10.2 | 34.61M |
| August 24, 2026 | 10.88 | 10.5 | 10.5 | 11.29 | 10.4 | 24.68M |
| August 21, 2026 | 10.71 | 10.82 | 10.82 | 11.21 | 10.62 | 30.23M |
| August 20, 2026 | 12 | 11.16 | 11.16 | 12 | 10.69 | 53.03M |
| August 19, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.6 | 23.5M |
| August 18, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 6.01M |
| August 17, 2026 | 9.55 | 9.69 | 9.69 | 9.69 | 9.45 | 5.02M |
| August 14, 2026 | 9.59 | 9.55 | 9.55 | 9.65 | 9.43 | 5.83M |
| August 13, 2026 | 9.85 | 9.63 | 9.63 | 9.87 | 9.63 | 6.81M |
| August 12, 2026 | 9.82 | 9.85 | 9.85 | 9.91 | 9.77 | 5.31M |
| August 11, 2026 | 9.93 | 9.88 | 9.88 | 10.1 | 9.81 | 6.81M |
| August 10, 2026 | 9.98 | 9.93 | 9.93 | 9.99 | 9.76 | 9.29M |
| August 07, 2026 | 9.71 | 9.98 | 9.98 | 10.21 | 9.47 | 17.65M |
| August 06, 2026 | 9.71 | 9.71 | 9.71 | 9.73 | 9.56 | 6.46M |
| August 05, 2026 | 9.72 | 9.71 | 9.71 | 9.79 | 9.63 | 7.17M |
| August 04, 2026 | 9.84 | 9.76 | 9.76 | 9.88 | 9.7 | 8.68M |
| August 03, 2026 | 9.5 | 9.76 | 9.76 | 9.8 | 9.5 | 11.23M |
| July 31, 2026 | 9.4 | 9.49 | 9.49 | 9.53 | 9.35 | 8.9M |
| July 30, 2026 | 9.5 | 9.25 | 9.25 | 9.56 | 9.18 | 11.69M |
| July 29, 2026 | 9.5 | 9.59 | 9.59 | 9.67 | 9.46 | 12.49M |
| July 28, 2026 | 9.58 | 9.58 | 9.58 | 9.7 | 9.43 | 11.96M |
| July 27, 2026 | 9.53 | 9.64 | 9.64 | 9.8 | 9.3 | 18.71M |
| July 24, 2026 | 10.23 | 9.52 | 9.52 | 10.25 | 9.52 | 26.24M |
| July 23, 2026 | 10.6 | 10.27 | 10.27 | 10.8 | 10.15 | 38.95M |
| July 22, 2026 | 8.87 | 9.86 | 9.86 | 9.86 | 8.86 | 17.79M |
| July 21, 2026 | 8.59 | 8.96 | 8.96 | 9.04 | 8.45 | 10.14M |
| July 20, 2026 | 8.74 | 8.6 | 8.6 | 8.92 | 8.47 | 6M |
| July 17, 2026 | 8.83 | 8.74 | 8.74 | 9.04 | 8.61 | 4.91M |
| July 16, 2026 | 8.84 | 8.91 | 8.91 | 9.06 | 8.71 | 4.1M |
| July 15, 2026 | 8.7 | 8.82 | 8.82 | 8.84 | 8.6 | 3.31M |
| July 14, 2026 | 8.52 | 8.7 | 8.7 | 8.71 | 8.37 | 4.54M |
| July 13, 2026 | 8.84 | 8.5 | 8.5 | 8.86 | 8.49 | 5.12M |
| July 10, 2026 | 8.78 | 8.8 | 8.8 | 8.99 | 8.6 | 5.01M |
| July 09, 2026 | 8.73 | 8.79 | 8.79 | 8.88 | 8.55 | 4.98M |
| July 08, 2026 | 8.62 | 8.73 | 8.73 | 8.88 | 8.5 | 5.22M |
| July 07, 2026 | 8.97 | 8.7 | 8.7 | 9.08 | 8.62 | 3.8M |
AD
