Guangdong Rifeng Electric Cable Co., Ltd. - 002953.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.05	13	13	13.3	12.89	12.81M
September 25, 2025	13.12	13.1	13.1	13.39	13.01	13.09M
September 24, 2025	13.03	13.18	13.18	13.22	12.93	12.67M
September 23, 2025	13.46	13.18	13.18	13.46	12.9	17M
September 22, 2025	12.93	13.37	13.37	13.42	12.84	20.77M
September 19, 2025	13.26	12.86	12.86	13.29	12.8	17.49M
September 18, 2025	13.13	13.38	13.38	13.66	13.05	29.48M
September 17, 2025	13.03	13.17	13.17	13.38	12.9	19.23M
September 16, 2025	12.7	13.06	13.06	13.16	12.66	20.66M
September 15, 2025	12.83	12.73	12.73	12.89	12.71	12.17M
September 12, 2025	12.94	12.83	12.83	13.16	12.77	21.71M
September 11, 2025	12.75	12.92	12.92	12.93	12.58	18.78M
September 10, 2025	12.7	12.79	12.79	12.84	12.53	15.89M
September 09, 2025	13.04	12.64	12.64	13.1	12.54	23.63M
September 08, 2025	13.05	13.13	13.13	13.22	12.81	25.45M
September 05, 2025	13.01	13.16	13.16	13.23	12.84	26.88M
September 04, 2025	13.28	13.12	13.12	13.56	12.65	33.5M
September 03, 2025	13.84	13	13	14.02	12.96	37.61M
September 02, 2025	15.12	13.83	13.83	15.28	13.83	55.98M
September 01, 2025	15.77	15.37	15.37	16	15.29	74.16M
August 29, 2025	14.56	16.1	16.1	16.1	13.88	86.76M
August 28, 2025	15.02	14.64	14.64	15.42	14.3	62.16M
August 27, 2025	14.94	15.54	15.54	16.2	14.2	101.86M
August 26, 2025	13.26	14.89	14.89	14.89	12.77	75.06M
August 25, 2025	13.05	13.54	13.54	13.95	13.05	70.86M
August 22, 2025	15.2	13.71	13.71	15.2	13.5	104.99M
August 21, 2025	13.87	13.87	13.87	13.87	13.87	3.46M
August 20, 2025	11.7	12.61	12.61	12.61	11.68	15.24M
August 19, 2025	11.21	11.46	11.46	11.54	11.17	13.25M
August 18, 2025	11.03	11.21	11.21	11.28	10.97	12.2M
August 15, 2025	10.83	10.95	10.95	11.02	10.8	6.63M
August 14, 2025	11.08	10.88	10.88	11.13	10.83	7.14M
August 13, 2025	11.07	11.07	11.07	11.09	10.98	5.52M
August 12, 2025	11.06	11.06	11.06	11.16	10.99	6.24M
August 11, 2025	11.07	11.07	11.07	11.11	10.96	6.39M
August 08, 2025	10.88	10.97	10.97	11	10.84	5.48M
August 07, 2025	11.02	10.92	10.92	11.02	10.88	5.23M
August 06, 2025	10.9	11	11	11.02	10.84	8.37M
August 05, 2025	10.84	10.91	10.91	10.93	10.8	6.28M
August 04, 2025	10.66	10.84	10.84	10.84	10.6	6.1M
August 01, 2025	10.59	10.67	10.67	10.71	10.56	4.61M
July 31, 2025	10.72	10.58	10.58	10.87	10.53	7.43M
July 30, 2025	10.9	10.76	10.76	10.96	10.68	8.88M
July 29, 2025	10.76	10.9	10.9	11.09	10.74	13.76M
July 28, 2025	10.71	10.74	10.74	10.78	10.66	4.89M
July 25, 2025	10.78	10.71	10.71	10.8	10.65	4.48M
July 24, 2025	10.67	10.77	10.77	10.79	10.61	6.28M
July 23, 2025	10.88	10.68	10.68	10.89	10.68	7.08M
July 22, 2025	10.8	10.84	10.84	10.84	10.72	5.92M
July 21, 2025	10.6	10.8	10.8	10.8	10.6	7.79M
July 18, 2025	10.69	10.6	10.6	10.71	10.52	5.36M
July 17, 2025	10.62	10.67	10.67	10.76	10.62	4.86M
July 16, 2025	10.71	10.65	10.65	10.74	10.62	5.42M
July 15, 2025	10.73	10.66	10.66	10.83	10.6	6.44M
July 14, 2025	10.57	10.79	10.79	10.88	10.55	9.69M
July 11, 2025	10.63	10.55	10.55	10.65	10.44	6.2M
July 10, 2025	10.68	10.59	10.59	10.72	10.52	5.02M
July 09, 2025	10.69	10.66	10.66	10.81	10.63	6.84M
July 08, 2025	10.57	10.7	10.7	10.71	10.47	7.71M
July 07, 2025	10.29	10.56	10.56	10.57	10.28	7.2M

Guangdong Rifeng Electric Cable Co., Ltd. (002953.SZ) SHZ