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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.77	12.6	12.6	12.8	12.6	6.52M
February 12, 2026	12.74	12.8	12.8	12.95	12.58	8.42M
February 11, 2026	12.78	12.73	12.73	12.88	12.71	5.72M
February 10, 2026	12.95	12.82	12.82	13.03	12.81	9.11M
February 09, 2026	12.8	13.09	13.09	13.1	12.63	15M
February 06, 2026	12.4	12.59	12.59	12.74	12.33	6.98M
February 05, 2026	12.83	12.54	12.54	12.83	12.48	8.67M
February 04, 2026	12.65	12.91	12.91	13.03	12.57	12.01M
February 03, 2026	12.78	12.73	12.73	12.79	12.45	10.03M
February 02, 2026	12.55	12.56	12.56	12.91	12.54	11.4M
January 30, 2026	12.66	12.5	12.5	12.76	12.34	11.67M
January 29, 2026	13.32	12.78	12.78	13.32	12.75	19.41M
January 28, 2026	13.12	13.41	13.41	13.59	12.96	20.17M
January 27, 2026	13.28	13.23	13.23	13.46	12.96	15.28M
January 26, 2026	13.2	13.35	13.35	13.55	13.07	20.86M
January 23, 2026	13.03	13.21	13.21	13.3	12.97	18.47M
January 22, 2026	13.02	13.09	13.09	13.17	12.95	18.31M
January 21, 2026	13.23	13.02	13.02	13.42	12.97	27.68M
January 20, 2026	13.7	13.4	13.4	13.84	13.32	34.6M
January 19, 2026	13.67	14.01	14.01	14.44	13.55	71.33M
January 16, 2026	12.19	13.27	13.27	13.27	12.19	20.32M
January 15, 2026	12.1	12.06	12.06	12.17	11.95	6.88M
January 14, 2026	12.05	12.11	12.11	12.29	11.92	14.06M
January 13, 2026	12.22	12.01	12.01	12.28	11.97	12.38M
January 12, 2026	12.35	12.21	12.21	12.35	12.08	12.85M
January 09, 2026	11.98	12.2	12.2	12.26	11.85	15.28M
January 08, 2026	11.67	11.96	11.96	12.12	11.66	11.28M
January 07, 2026	11.83	11.71	11.71	11.88	11.67	7.39M
January 06, 2026	11.58	11.8	11.8	11.8	11.55	8.56M
January 05, 2026	11.5	11.58	11.58	11.67	11.49	5.11M
December 31, 2025	11.6	11.48	11.48	11.6	11.38	4.33M
December 30, 2025	11.56	11.56	11.56	11.65	11.48	4.25M
December 29, 2025	11.56	11.63	11.63	11.83	11.54	6.36M
December 26, 2025	11.74	11.59	11.59	11.77	11.49	6.14M
December 25, 2025	11.77	11.74	11.74	11.79	11.66	4.76M
December 24, 2025	11.5	11.74	11.74	11.74	11.44	5.64M
December 23, 2025	11.61	11.53	11.53	11.62	11.48	4.14M
December 22, 2025	11.59	11.61	11.61	11.69	11.55	4.84M
December 19, 2025	11.44	11.59	11.59	11.6	11.36	5.33M
December 18, 2025	11.25	11.37	11.37	11.46	11.21	4.79M
December 17, 2025	11.19	11.31	11.31	11.32	11.05	5.6M
December 16, 2025	11.59	11.25	11.25	11.59	11.17	7.29M
December 15, 2025	11.7	11.57	11.57	11.73	11.52	6.37M
December 12, 2025	11.38	11.72	11.72	11.77	11.36	11.58M
December 11, 2025	11.52	11.4	11.4	11.68	11.4	7.36M
December 10, 2025	11.45	11.53	11.53	11.58	11.34	4.83M
December 09, 2025	11.61	11.5	11.5	11.67	11.48	5.05M
December 08, 2025	11.59	11.61	11.61	11.67	11.55	6M
December 05, 2025	11.54	11.59	11.59	11.61	11.36	5.35M
December 04, 2025	11.55	11.43	11.43	11.56	11.3	5.34M
December 03, 2025	11.66	11.52	11.52	11.69	11.48	5.39M
December 02, 2025	11.74	11.67	11.67	11.74	11.5	6.13M
December 01, 2025	11.78	11.77	11.77	11.83	11.7	6.49M
November 28, 2025	11.55	11.82	11.82	11.83	11.43	8.25M
November 27, 2025	11.7	11.6	11.6	11.89	11.58	11.09M
November 26, 2025	12.51	11.72	11.72	12.54	11.69	25.09M
November 25, 2025	12.45	12.57	12.57	12.89	12.34	14.3M
November 24, 2025	12.7	12.38	12.38	12.95	12	17.9M
November 21, 2025	13.41	12.54	12.54	13.67	12.5	28.34M
November 20, 2025	13.4	13.62	13.62	13.88	13.3	26.7M

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