Guangzhou Pearl River Piano Group Co.,Ltd (SHE:002678)
China
· Delayed Price · Currency is CNY 5.53
-0.34 (-5.79%)
Mar 9, 2026, 3:04 PM CST
SHE:002678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.76 | 5.88 | 5.68 | 5.87 | 5.87 | 1.91% | 17,104,455 |
| Mar 5, 2026 | 5.89 | 5.93 | 5.74 | 5.76 | 5.76 | -0.35% | 18,326,660 |
| Mar 4, 2026 | 5.74 | 5.80 | 5.62 | 5.78 | 5.78 | -0.69% | 20,752,210 |
| Mar 3, 2026 | 5.97 | 6.04 | 5.82 | 5.82 | 5.82 | -1.69% | 23,330,920 |
| Mar 2, 2026 | 6.12 | 6.15 | 5.85 | 5.92 | 5.92 | -4.05% | 23,965,920 |
| Feb 27, 2026 | 6.09 | 6.27 | 6.04 | 6.17 | 6.17 | 0.33% | 31,424,240 |
| Feb 26, 2026 | 6.21 | 6.39 | 6.02 | 6.15 | 6.15 | - | 62,052,050 |
| Feb 25, 2026 | 5.58 | 6.15 | 5.56 | 6.15 | 6.15 | 10.02% | 31,186,260 |
| Feb 24, 2026 | 5.52 | 5.74 | 5.51 | 5.59 | 5.59 | 1.64% | 18,221,770 |
| Feb 13, 2026 | 5.85 | 5.88 | 5.48 | 5.50 | 5.50 | -2.31% | 24,617,430 |
| Feb 12, 2026 | 5.80 | 5.90 | 5.62 | 5.63 | 5.63 | -3.10% | 25,395,200 |
| Feb 11, 2026 | 5.97 | 5.97 | 5.80 | 5.81 | 5.81 | -2.84% | 26,394,590 |
| Feb 10, 2026 | 6.01 | 6.19 | 5.96 | 5.98 | 5.98 | -0.17% | 40,633,530 |
| Feb 9, 2026 | 5.81 | 6.12 | 5.78 | 5.99 | 5.99 | 3.28% | 45,594,470 |
| Feb 6, 2026 | 5.72 | 5.94 | 5.64 | 5.80 | 5.80 | 0.87% | 34,379,810 |
| Feb 5, 2026 | 5.69 | 5.93 | 5.64 | 5.75 | 5.75 | -0.52% | 36,415,160 |
| Feb 4, 2026 | 5.73 | 6.05 | 5.68 | 5.78 | 5.78 | 0.52% | 48,761,170 |
| Feb 3, 2026 | 5.88 | 5.99 | 5.65 | 5.75 | 5.75 | -0.69% | 63,986,400 |
| Feb 2, 2026 | 5.26 | 5.79 | 5.22 | 5.79 | 5.79 | 10.08% | 24,013,320 |
| Jan 30, 2026 | 5.50 | 5.51 | 5.20 | 5.26 | 5.26 | -6.57% | 45,644,810 |
| Jan 29, 2026 | 5.11 | 5.63 | 5.07 | 5.63 | 5.63 | 9.96% | 37,230,430 |
| Jan 28, 2026 | 5.22 | 5.24 | 5.10 | 5.12 | 5.12 | -1.92% | 8,302,510 |
| Jan 27, 2026 | 5.28 | 5.35 | 5.10 | 5.22 | 5.22 | -1.14% | 14,165,220 |
| Jan 26, 2026 | 5.35 | 5.38 | 5.23 | 5.28 | 5.28 | -1.31% | 11,384,920 |
| Jan 23, 2026 | 5.39 | 5.39 | 5.31 | 5.35 | 5.35 | -0.93% | 10,880,770 |
| Jan 22, 2026 | 5.36 | 5.42 | 5.32 | 5.40 | 5.40 | -0.74% | 15,565,590 |
| Jan 21, 2026 | 5.30 | 5.77 | 5.27 | 5.44 | 5.44 | 2.45% | 26,639,150 |
| Jan 20, 2026 | 5.30 | 5.36 | 5.22 | 5.31 | 5.31 | -0.19% | 10,186,800 |
| Jan 19, 2026 | 5.21 | 5.32 | 5.20 | 5.32 | 5.32 | 2.11% | 14,529,020 |
| Jan 16, 2026 | 5.33 | 5.38 | 5.17 | 5.21 | 5.21 | -2.25% | 14,898,520 |
| Jan 15, 2026 | 5.38 | 5.42 | 5.28 | 5.33 | 5.33 | -1.48% | 10,348,420 |
| Jan 14, 2026 | 5.33 | 5.50 | 5.30 | 5.41 | 5.41 | 1.12% | 16,254,850 |
| Jan 13, 2026 | 5.50 | 5.57 | 5.34 | 5.35 | 5.35 | -2.73% | 19,202,010 |
| Jan 12, 2026 | 5.44 | 5.53 | 5.37 | 5.50 | 5.50 | 1.10% | 21,338,450 |
| Jan 9, 2026 | 5.58 | 5.70 | 5.42 | 5.44 | 5.44 | - | 18,416,150 |
| Jan 8, 2026 | 5.45 | 5.45 | 5.36 | 5.44 | 5.44 | -0.18% | 12,399,740 |
| Jan 7, 2026 | 5.48 | 5.51 | 5.38 | 5.45 | 5.45 | -1.09% | 14,237,140 |
| Jan 6, 2026 | 5.48 | 5.57 | 5.38 | 5.51 | 5.51 | 0.55% | 24,640,360 |
| Jan 5, 2026 | 5.34 | 5.53 | 5.28 | 5.48 | 5.48 | 2.81% | 24,009,290 |
| Dec 31, 2025 | 5.28 | 5.61 | 5.28 | 5.33 | 5.33 | 0.76% | 18,963,290 |
| Dec 30, 2025 | 5.29 | 5.36 | 5.18 | 5.29 | 5.29 | -0.19% | 15,772,950 |
| Dec 29, 2025 | 5.30 | 5.38 | 5.26 | 5.30 | 5.30 | 0.19% | 16,661,500 |
| Dec 26, 2025 | 5.25 | 5.40 | 5.17 | 5.29 | 5.29 | 0.57% | 25,378,710 |
| Dec 25, 2025 | 5.25 | 5.40 | 5.22 | 5.26 | 5.26 | 1.15% | 31,500,430 |
| Dec 24, 2025 | 5.10 | 5.24 | 5.10 | 5.20 | 5.20 | -0.95% | 27,687,970 |
| Dec 23, 2025 | 5.45 | 5.45 | 5.11 | 5.25 | 5.25 | -2.60% | 62,567,330 |
| Dec 22, 2025 | 4.88 | 5.39 | 4.85 | 5.39 | 5.39 | 10.00% | 35,784,310 |
| Dec 19, 2025 | 4.71 | 4.91 | 4.69 | 4.90 | 4.90 | 3.81% | 13,958,050 |
| Dec 18, 2025 | 4.70 | 4.80 | 4.68 | 4.72 | 4.72 | 0.21% | 9,048,820 |
| Dec 17, 2025 | 4.69 | 4.73 | 4.62 | 4.71 | 4.71 | 0.43% | 7,489,350 |
| Dec 16, 2025 | 4.72 | 4.76 | 4.68 | 4.69 | 4.69 | -1.26% | 7,032,290 |
| Dec 15, 2025 | 4.72 | 4.78 | 4.69 | 4.75 | 4.75 | 0.42% | 7,641,930 |
| Dec 12, 2025 | 4.84 | 4.87 | 4.70 | 4.73 | 4.73 | -2.27% | 14,170,560 |
| Dec 11, 2025 | 5.09 | 5.12 | 4.83 | 4.84 | 4.84 | -4.72% | 17,630,560 |
| Dec 10, 2025 | 5.06 | 5.12 | 4.99 | 5.08 | 5.08 | 0.40% | 9,472,350 |
| Dec 9, 2025 | 5.07 | 5.09 | 5.02 | 5.06 | 5.06 | -0.20% | 8,173,490 |
| Dec 8, 2025 | 5.12 | 5.14 | 5.07 | 5.07 | 5.07 | -0.98% | 8,776,600 |
| Dec 5, 2025 | 5.07 | 5.12 | 4.96 | 5.12 | 5.12 | 0.99% | 11,767,860 |
| Dec 4, 2025 | 5.12 | 5.17 | 5.05 | 5.07 | 5.07 | -1.17% | 11,155,900 |
| Dec 3, 2025 | 5.21 | 5.22 | 5.10 | 5.13 | 5.13 | -1.16% | 11,019,400 |
| Dec 2, 2025 | 5.14 | 5.21 | 5.09 | 5.19 | 5.19 | 0.39% | 13,736,271 |
| Dec 1, 2025 | 5.25 | 5.27 | 5.07 | 5.17 | 5.17 | -0.96% | 14,661,170 |
| Nov 28, 2025 | 5.17 | 5.25 | 5.13 | 5.22 | 5.22 | 0.97% | 17,460,900 |
| Nov 27, 2025 | 5.21 | 5.30 | 5.15 | 5.17 | 5.17 | -1.34% | 17,733,900 |
| Nov 26, 2025 | 5.20 | 5.34 | 5.20 | 5.24 | 5.24 | 0.58% | 25,482,260 |
| Nov 25, 2025 | 5.06 | 5.55 | 5.06 | 5.21 | 5.21 | 3.17% | 27,422,830 |
| Nov 24, 2025 | 5.04 | 5.08 | 4.94 | 5.05 | 5.05 | 1.20% | 14,440,700 |
| Nov 21, 2025 | 5.06 | 5.14 | 4.96 | 4.99 | 4.99 | -2.16% | 15,141,190 |
| Nov 20, 2025 | 5.06 | 5.13 | 5.01 | 5.10 | 5.10 | 0.79% | 15,119,570 |
| Nov 19, 2025 | 5.20 | 5.20 | 5.02 | 5.06 | 5.06 | -2.88% | 22,337,190 |
| Nov 18, 2025 | 5.20 | 5.27 | 5.17 | 5.21 | 5.21 | -0.38% | 21,626,880 |
| Nov 17, 2025 | 5.20 | 5.23 | 5.13 | 5.23 | 5.23 | 0.97% | 21,261,640 |
| Nov 14, 2025 | 5.12 | 5.25 | 5.10 | 5.18 | 5.18 | 0.58% | 25,123,940 |
| Nov 13, 2025 | 5.11 | 5.16 | 5.04 | 5.15 | 5.15 | 0.78% | 21,211,660 |
| Nov 12, 2025 | 5.06 | 5.15 | 5.04 | 5.11 | 5.11 | 0.99% | 24,125,850 |
| Nov 11, 2025 | 5.05 | 5.08 | 5.03 | 5.06 | 5.06 | - | 18,597,940 |
| Nov 10, 2025 | 4.97 | 5.06 | 4.95 | 5.06 | 5.06 | 1.81% | 22,557,130 |
| Nov 7, 2025 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | -0.40% | 14,491,030 |
| Nov 6, 2025 | 5.04 | 5.05 | 4.95 | 4.99 | 4.99 | -1.19% | 20,245,040 |
| Nov 5, 2025 | 4.99 | 5.12 | 4.97 | 5.05 | 5.05 | 0.40% | 25,629,350 |
| Nov 4, 2025 | 5.02 | 5.03 | 4.95 | 5.03 | 5.03 | 0.20% | 22,123,450 |
| Nov 3, 2025 | 4.97 | 5.02 | 4.92 | 5.02 | 5.02 | 0.80% | 28,655,010 |
| Oct 31, 2025 | 4.96 | 5.04 | 4.94 | 4.98 | 4.98 | -0.20% | 28,951,220 |
| Oct 30, 2025 | 5.08 | 5.15 | 4.96 | 4.99 | 4.99 | -2.16% | 42,157,520 |
| Oct 29, 2025 | 5.21 | 5.30 | 5.09 | 5.10 | 5.10 | -7.61% | 67,972,980 |
| Oct 28, 2025 | 5.99 | 6.07 | 5.52 | 5.52 | 5.52 | -9.95% | 78,301,480 |
| Oct 27, 2025 | 6.83 | 6.99 | 6.13 | 6.13 | 6.13 | -9.99% | 117,755,200 |
| Oct 24, 2025 | 6.36 | 6.81 | 5.57 | 6.81 | 6.81 | 10.02% | 86,922,070 |
| Oct 23, 2025 | 5.85 | 6.19 | 5.85 | 6.19 | 6.19 | 9.95% | 72,145,770 |
| Oct 22, 2025 | 5.18 | 5.63 | 5.11 | 5.63 | 5.63 | 9.96% | 39,069,490 |
| Oct 21, 2025 | 5.10 | 5.16 | 5.05 | 5.12 | 5.12 | -0.78% | 26,332,020 |
| Oct 20, 2025 | 5.04 | 5.17 | 4.96 | 5.16 | 5.16 | 0.78% | 55,318,590 |
| Oct 17, 2025 | 4.63 | 5.12 | 4.58 | 5.12 | 5.12 | 10.11% | 87,630,350 |
| Oct 16, 2025 | 4.60 | 4.68 | 4.58 | 4.65 | 4.65 | 0.65% | 9,931,310 |
| Oct 15, 2025 | 4.48 | 4.62 | 4.48 | 4.62 | 4.62 | 2.67% | 13,525,090 |
| Oct 14, 2025 | 4.47 | 4.57 | 4.43 | 4.50 | 4.50 | 0.90% | 12,373,080 |
| Oct 13, 2025 | 4.31 | 4.48 | 4.31 | 4.46 | 4.46 | 0.45% | 10,992,320 |
| Oct 10, 2025 | 4.32 | 4.47 | 4.30 | 4.44 | 4.44 | 2.54% | 13,890,640 |
| Oct 9, 2025 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -0.92% | 11,350,230 |
| Sep 30, 2025 | 4.41 | 4.42 | 4.37 | 4.37 | 4.37 | -0.91% | 8,264,330 |