Guangzhou Pearl River Piano Group Co.,Ltd (SHE:002678)
China
· Delayed Price · Currency is CNY 5.79
+0.13 (2.30%)
Apr 29, 2026, 3:04 PM CST
SHE:002678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.64 | 5.87 | 5.63 | 5.79 | 5.79 | 2.30% | 10,667,420 |
| Apr 28, 2026 | 5.75 | 5.79 | 5.64 | 5.66 | 5.66 | -1.74% | 7,788,600 |
| Apr 27, 2026 | 5.74 | 5.77 | 5.60 | 5.76 | 5.76 | -0.52% | 10,556,000 |
| Apr 24, 2026 | 5.77 | 5.87 | 5.73 | 5.79 | 5.79 | 0.35% | 10,966,830 |
| Apr 23, 2026 | 5.90 | 5.91 | 5.73 | 5.77 | 5.77 | -2.37% | 10,743,584 |
| Apr 22, 2026 | 5.99 | 6.00 | 5.75 | 5.91 | 5.91 | -0.84% | 15,021,334 |
| Apr 21, 2026 | 5.80 | 6.06 | 5.80 | 5.96 | 5.96 | 2.41% | 21,514,130 |
| Apr 20, 2026 | 5.74 | 5.87 | 5.71 | 5.82 | 5.82 | 1.04% | 14,745,310 |
| Apr 17, 2026 | 5.89 | 5.94 | 5.74 | 5.76 | 5.76 | -2.37% | 16,473,901 |
| Apr 16, 2026 | 5.80 | 5.95 | 5.74 | 5.90 | 5.90 | 2.61% | 21,981,260 |
| Apr 15, 2026 | 6.01 | 6.05 | 5.72 | 5.75 | 5.75 | -2.71% | 25,191,609 |
| Apr 14, 2026 | 5.80 | 5.98 | 5.72 | 5.91 | 5.91 | 1.90% | 51,216,262 |
| Apr 13, 2026 | 5.26 | 5.80 | 5.23 | 5.80 | 5.80 | 10.06% | 29,392,664 |
| Apr 10, 2026 | 5.66 | 5.72 | 5.24 | 5.27 | 5.27 | -6.73% | 46,575,800 |
| Apr 9, 2026 | 6.00 | 6.03 | 5.64 | 5.65 | 5.65 | -6.30% | 43,288,110 |
| Apr 8, 2026 | 5.93 | 6.20 | 5.88 | 6.03 | 6.03 | 2.03% | 57,616,408 |
| Apr 7, 2026 | 5.96 | 6.06 | 5.85 | 5.91 | 5.91 | -2.64% | 68,180,960 |
| Apr 3, 2026 | 5.62 | 6.07 | 5.59 | 6.07 | 6.07 | 9.96% | 59,665,790 |
| Apr 2, 2026 | 5.24 | 5.52 | 5.22 | 5.52 | 5.52 | 4.94% | 23,759,660 |
| Apr 1, 2026 | 5.50 | 5.52 | 5.15 | 5.26 | 5.26 | -3.49% | 21,599,961 |
| Mar 31, 2026 | 5.30 | 5.59 | 5.28 | 5.45 | 5.45 | 2.44% | 23,119,230 |
| Mar 30, 2026 | 5.18 | 5.34 | 5.17 | 5.32 | 5.32 | 1.14% | 8,888,800 |
| Mar 27, 2026 | 5.10 | 5.28 | 5.07 | 5.26 | 5.26 | 1.74% | 7,731,900 |
| Mar 26, 2026 | 5.17 | 5.26 | 5.11 | 5.17 | 5.17 | -0.19% | 7,972,131 |
| Mar 25, 2026 | 5.11 | 5.19 | 5.06 | 5.18 | 5.18 | 2.37% | 7,591,275 |
| Mar 24, 2026 | 4.96 | 5.07 | 4.86 | 5.06 | 5.06 | 4.76% | 11,389,180 |
| Mar 23, 2026 | 5.13 | 5.14 | 4.81 | 4.83 | 4.83 | -7.47% | 17,550,900 |
| Mar 20, 2026 | 5.22 | 5.39 | 5.20 | 5.22 | 5.22 | 0.19% | 16,675,390 |
| Mar 19, 2026 | 5.35 | 5.36 | 5.18 | 5.21 | 5.21 | -3.16% | 11,615,880 |
| Mar 18, 2026 | 5.24 | 5.51 | 5.24 | 5.38 | 5.38 | 2.87% | 16,910,200 |
| Mar 17, 2026 | 5.35 | 5.37 | 5.22 | 5.23 | 5.23 | -1.88% | 10,312,820 |
| Mar 16, 2026 | 5.28 | 5.33 | 5.22 | 5.33 | 5.33 | 0.95% | 10,864,050 |
| Mar 13, 2026 | 5.38 | 5.39 | 5.24 | 5.28 | 5.28 | -2.04% | 15,175,120 |
| Mar 12, 2026 | 5.69 | 5.69 | 5.38 | 5.39 | 5.39 | -4.77% | 17,783,320 |
| Mar 11, 2026 | 5.74 | 5.82 | 5.64 | 5.66 | 5.66 | -1.22% | 16,150,110 |
| Mar 10, 2026 | 5.58 | 5.83 | 5.55 | 5.73 | 5.73 | 3.62% | 22,556,410 |
| Mar 9, 2026 | 5.77 | 5.77 | 5.34 | 5.53 | 5.53 | -5.79% | 26,696,930 |
| 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 |