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 ¥1,685.15 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,056.24, while ¥1000 invested 1 year ago would be worth ¥789.76. This corresponds to total returns of 68.52%, 5.62%, -21.02%, respectively, with annualized returns of 7.19%, 1.1%, -21.02%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.93 | 10.33 | 10.33 | 10.75 | 9.79 | 31.35M |
| November 10, 2026 | 9.46 | 9.98 | 9.98 | 10.27 | 9.4 | 31.53M |
| November 09, 2026 | 9.39 | 9.34 | 9.34 | 9.78 | 9.31 | 8.38M |
| November 06, 2026 | 9.15 | 9.25 | 9.25 | 9.41 | 9.1 | 4.64M |
| November 05, 2026 | 9.33 | 9.46 | 9.46 | 9.55 | 9.28 | 6.28M |
| November 04, 2026 | 9.23 | 9.38 | 9.38 | 9.39 | 9.11 | 6.27M |
| November 03, 2026 | 9.18 | 9.28 | 9.28 | 9.39 | 9.18 | 4.36M |
| November 02, 2026 | 9.19 | 9.25 | 9.25 | 9.26 | 8.96 | 4.57M |
| October 30, 2026 | 9.2 | 9.08 | 9.08 | 9.43 | 9.08 | 5.78M |
| October 29, 2026 | 9.47 | 9.27 | 9.27 | 9.49 | 9.24 | 4.97M |
| October 28, 2026 | 9.3 | 9.55 | 9.55 | 9.68 | 9.23 | 8.06M |
| October 27, 2026 | 9.39 | 9.19 | 9.19 | 9.5 | 9.18 | 4.46M |
| October 26, 2026 | 9.33 | 9.35 | 9.35 | 9.46 | 9.22 | 4.47M |
| October 23, 2026 | 9.26 | 9.42 | 9.42 | 9.43 | 8.88 | 9.24M |
| October 22, 2026 | 9.45 | 9.34 | 9.34 | 9.82 | 9.34 | 8.84M |
| October 21, 2026 | 9.55 | 9.45 | 9.45 | 9.67 | 9.41 | 9.54M |
| October 20, 2026 | 9.35 | 9.59 | 9.59 | 9.92 | 9.28 | 12.99M |
| October 19, 2026 | 9.32 | 9.35 | 9.35 | 9.45 | 9.19 | 3.84M |
| October 16, 2026 | 9.43 | 9.37 | 9.37 | 9.55 | 9.31 | 5.3M |
| October 15, 2026 | 9.35 | 9.3 | 9.3 | 9.45 | 9.27 | 5.06M |
| October 14, 2026 | 9.7 | 9.52 | 9.52 | 9.73 | 9.51 | 3.69M |
| October 13, 2026 | 9.64 | 9.7 | 9.7 | 9.8 | 9.4 | 5.65M |
| October 12, 2026 | 9.85 | 9.71 | 9.71 | 9.89 | 9.67 | 3.68M |
| October 09, 2026 | 9.88 | 9.85 | 9.85 | 9.88 | 9.54 | 5.83M |
| October 08, 2026 | 9.86 | 9.88 | 9.88 | 10.07 | 9.75 | 4.53M |
| 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 |
AD
