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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.18	13.43	13.43	14	13.15	28.99M
November 18, 2025	13.41	13.17	13.17	13.47	12.95	15.95M
November 17, 2025	13.71	13.44	13.44	14.2	13.26	24.41M
November 14, 2025	12.95	13.28	13.28	13.57	12.88	17.92M
November 13, 2025	13.07	13	13	13.14	12.89	7.57M
November 12, 2025	13.3	13.08	13.08	13.36	12.89	11.62M
November 11, 2025	13.46	13.36	13.36	13.65	13.27	9.21M
November 10, 2025	13.41	13.47	13.47	13.49	13.25	12.91M
November 07, 2025	13.3	13.37	13.37	13.61	13.23	13.46M
November 06, 2025	13.61	13.34	13.34	13.72	13.29	13.42M
November 05, 2025	13.2	13.6	13.6	13.7	13.19	18.86M
November 04, 2025	13.51	13.46	13.46	13.69	13.35	14.52M
November 03, 2025	13.18	13.51	13.51	13.8	12.9	20.92M
October 31, 2025	12.64	13.18	13.18	13.43	12.59	21.29M
October 30, 2025	13.08	12.58	12.58	13.09	12.58	14.42M
October 29, 2025	12.85	13.1	13.1	13.34	12.85	11.82M
October 28, 2025	13.03	13.09	13.09	13.17	12.85	11.12M
October 27, 2025	13.13	13.27	13.27	13.4	13.01	13.76M
October 24, 2025	12.82	13.02	13.02	13.06	12.76	8.84M
October 23, 2025	12.87	12.83	12.83	12.9	12.58	8.56M
October 22, 2025	12.9	12.92	12.92	13.12	12.73	9.27M
October 21, 2025	12.72	12.97	12.97	13	12.63	12.34M
October 20, 2025	12.72	12.71	12.71	12.87	12.58	13.9M
October 17, 2025	13.6	12.51	12.51	13.63	12.42	21.7M
October 16, 2025	14.25	13.34	13.34	14.4	13.26	28.35M
October 15, 2025	13.68	13.76	13.76	13.92	13.48	23.44M
October 14, 2025	13.53	13.68	13.68	13.86	13.39	27.2M
October 13, 2025	12.8	13.44	13.44	13.6	12.6	19.1M
October 10, 2025	13.35	13.38	13.38	13.72	13.1	21.52M
October 09, 2025	13.15	13.34	13.34	13.48	13.04	17.07M
September 30, 2025	13.01	13.07	13.07	13.3	13	12.51M
September 29, 2025	12.97	13.01	13.01	13.1	12.85	9.53M
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

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