Guangdong Piano Customized Furniture Co., Ltd. (SHE:002853)
China
· Delayed Price · Currency is CNY 28.44
-0.41 (-1.42%)
Mar 9, 2026, 3:04 PM CST
SHE:002853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.36 | 28.57 | 27.60 | 28.44 | 28.44 | -1.42% | 2,130,300 |
| Mar 6, 2026 | 28.56 | 29.23 | 28.38 | 28.85 | 28.85 | 1.05% | 2,006,100 |
| Mar 5, 2026 | 28.37 | 29.10 | 27.87 | 28.55 | 28.55 | 2.55% | 2,772,200 |
| Mar 4, 2026 | 27.20 | 27.99 | 27.20 | 27.84 | 27.84 | 0.36% | 2,868,342 |
| Mar 3, 2026 | 29.10 | 29.39 | 27.50 | 27.74 | 27.74 | -4.67% | 4,396,542 |
| Mar 2, 2026 | 30.00 | 30.50 | 28.80 | 29.10 | 29.10 | -5.12% | 5,274,400 |
| Feb 27, 2026 | 30.46 | 30.80 | 29.95 | 30.67 | 30.67 | 0.89% | 3,061,200 |
| Feb 26, 2026 | 31.24 | 31.36 | 29.86 | 30.40 | 30.40 | -2.44% | 4,193,950 |
| Feb 25, 2026 | 30.95 | 31.18 | 30.32 | 31.16 | 31.16 | 0.68% | 3,343,600 |
| Feb 24, 2026 | 30.53 | 31.05 | 29.12 | 30.95 | 30.95 | 2.04% | 4,383,600 |
| Feb 13, 2026 | 30.91 | 30.96 | 30.03 | 30.33 | 30.33 | -2.00% | 3,764,652 |
| Feb 12, 2026 | 31.50 | 31.60 | 30.85 | 30.95 | 30.95 | -1.21% | 4,443,450 |
| Feb 11, 2026 | 31.16 | 31.74 | 30.52 | 31.33 | 31.33 | 0.10% | 4,453,000 |
| Feb 10, 2026 | 31.49 | 31.95 | 30.61 | 31.30 | 31.30 | -0.32% | 5,274,800 |
| Feb 9, 2026 | 32.39 | 32.90 | 30.39 | 31.40 | 31.40 | -1.91% | 7,568,900 |
| Feb 6, 2026 | 32.96 | 33.20 | 31.40 | 32.01 | 32.01 | -2.41% | 9,101,230 |
| Feb 5, 2026 | 31.08 | 33.74 | 31.08 | 32.80 | 32.80 | 5.53% | 11,695,100 |
| Feb 4, 2026 | 28.50 | 31.08 | 28.05 | 31.08 | 31.08 | 10.02% | 9,273,100 |
| Feb 3, 2026 | 27.87 | 28.48 | 27.30 | 28.25 | 28.25 | 3.03% | 4,416,400 |
| Feb 2, 2026 | 27.64 | 28.66 | 27.02 | 27.42 | 27.42 | -1.01% | 5,375,100 |
| Jan 30, 2026 | 27.80 | 28.00 | 26.61 | 27.70 | 27.70 | 0.40% | 7,512,100 |
| Jan 29, 2026 | 28.13 | 29.00 | 27.40 | 27.59 | 27.59 | -2.09% | 8,343,174 |
| Jan 28, 2026 | 27.66 | 28.39 | 27.40 | 28.18 | 28.18 | 1.04% | 6,806,863 |
| Jan 27, 2026 | 26.81 | 28.99 | 26.81 | 27.89 | 27.89 | 3.60% | 10,393,140 |
| Jan 26, 2026 | 27.01 | 28.35 | 26.17 | 26.92 | 26.92 | -0.44% | 9,849,802 |
| Jan 23, 2026 | 24.78 | 27.48 | 24.27 | 27.04 | 27.04 | 8.16% | 12,996,350 |
| Jan 22, 2026 | 23.21 | 25.53 | 22.88 | 25.00 | 25.00 | 7.71% | 13,895,270 |
| Jan 21, 2026 | 21.72 | 23.39 | 21.64 | 23.21 | 23.21 | 5.98% | 8,804,250 |
| Jan 20, 2026 | 22.15 | 22.24 | 21.45 | 21.90 | 21.90 | -1.08% | 5,362,149 |
| Jan 19, 2026 | 22.18 | 22.40 | 21.45 | 22.14 | 22.14 | -1.20% | 6,062,768 |
| Jan 16, 2026 | 22.80 | 23.21 | 21.97 | 22.41 | 22.41 | -1.28% | 9,051,544 |
| Jan 15, 2026 | 23.29 | 23.50 | 22.22 | 22.70 | 22.70 | -2.37% | 11,729,350 |
| Jan 14, 2026 | 22.51 | 23.29 | 22.12 | 23.25 | 23.25 | 2.51% | 12,577,450 |
| Jan 13, 2026 | 22.80 | 23.11 | 22.00 | 22.68 | 22.68 | -0.53% | 9,663,368 |
| Jan 12, 2026 | 21.85 | 23.25 | 21.61 | 22.80 | 22.80 | 4.06% | 15,876,068 |
| Jan 9, 2026 | 22.01 | 22.45 | 21.61 | 21.91 | 21.91 | -1.84% | 13,484,118 |
| Jan 8, 2026 | 24.00 | 24.29 | 21.90 | 22.32 | 22.32 | -0.93% | 23,537,510 |
| Jan 7, 2026 | 20.75 | 22.53 | 20.30 | 22.53 | 22.53 | 10.01% | 15,778,060 |
| Jan 6, 2026 | 20.90 | 21.10 | 20.30 | 20.48 | 20.48 | -2.24% | 10,396,200 |
| Jan 5, 2026 | 21.00 | 21.65 | 20.50 | 20.95 | 20.95 | -0.05% | 11,222,460 |
| Dec 31, 2025 | 21.64 | 22.16 | 20.75 | 20.96 | 20.96 | -2.96% | 11,476,614 |
| Dec 30, 2025 | 21.00 | 22.24 | 20.68 | 21.60 | 21.60 | 2.47% | 16,704,450 |
| Dec 29, 2025 | 22.72 | 23.48 | 20.89 | 21.08 | 21.08 | -5.77% | 20,717,350 |
| Dec 26, 2025 | 20.18 | 22.37 | 19.84 | 22.37 | 22.37 | 9.98% | 19,881,310 |
| Dec 25, 2025 | 21.50 | 22.00 | 20.29 | 20.34 | 20.34 | -7.04% | 21,907,560 |
| Dec 24, 2025 | 22.80 | 24.17 | 21.56 | 21.88 | 21.88 | -4.04% | 24,122,312 |
| Dec 23, 2025 | 23.50 | 24.43 | 22.20 | 22.80 | 22.80 | -6.21% | 22,407,030 |
| Dec 22, 2025 | 21.17 | 24.75 | 21.17 | 24.31 | 24.31 | 8.04% | 27,545,260 |
| Dec 19, 2025 | 21.93 | 23.78 | 20.62 | 22.50 | 22.50 | 4.07% | 32,978,198 |
| Dec 18, 2025 | 21.30 | 21.62 | 20.92 | 21.62 | 21.62 | 10.03% | 5,631,001 |
| Dec 17, 2025 | 18.11 | 19.65 | 16.34 | 19.65 | 19.65 | 10.02% | 26,941,460 |
| Dec 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 9.98% | 2,621,062 |
| Dec 8, 2025 | 15.03 | 16.24 | 14.86 | 16.24 | 16.24 | 10.03% | 9,360,400 |
| Dec 5, 2025 | 14.80 | 15.00 | 14.53 | 14.76 | 14.76 | -0.27% | 4,084,500 |
| Dec 4, 2025 | 14.64 | 14.81 | 14.32 | 14.80 | 14.80 | 1.58% | 3,635,600 |
| Dec 3, 2025 | 14.83 | 14.99 | 14.46 | 14.57 | 14.57 | -1.89% | 3,716,800 |
| Dec 2, 2025 | 14.91 | 15.15 | 14.46 | 14.85 | 14.85 | 1.02% | 4,186,300 |
| Dec 1, 2025 | 14.89 | 14.90 | 14.50 | 14.70 | 14.70 | -0.34% | 3,543,500 |
| Nov 28, 2025 | 14.13 | 14.80 | 13.96 | 14.75 | 14.75 | 4.98% | 4,282,350 |
| Nov 27, 2025 | 14.03 | 14.24 | 13.90 | 14.05 | 14.05 | -0.07% | 2,509,700 |
| Nov 26, 2025 | 13.85 | 14.41 | 13.80 | 14.06 | 14.06 | 1.52% | 3,993,500 |
| Nov 25, 2025 | 13.85 | 14.01 | 13.67 | 13.85 | 13.85 | 0.80% | 4,374,700 |
| Nov 24, 2025 | 14.36 | 14.37 | 13.66 | 13.74 | 13.74 | -2.69% | 4,650,700 |
| Nov 21, 2025 | 14.28 | 14.70 | 13.83 | 14.12 | 14.12 | -1.67% | 7,108,550 |
| Nov 20, 2025 | 14.21 | 14.63 | 14.05 | 14.36 | 14.36 | 1.06% | 6,851,950 |
| Nov 19, 2025 | 14.04 | 14.31 | 13.81 | 14.21 | 14.21 | 2.97% | 8,024,300 |
| Nov 18, 2025 | 14.20 | 14.40 | 13.70 | 13.80 | 13.80 | -1.64% | 8,630,062 |
| Nov 17, 2025 | 13.50 | 14.14 | 13.40 | 14.03 | 14.03 | 0.36% | 11,011,350 |
| Nov 14, 2025 | 13.85 | 14.18 | 13.71 | 13.98 | 13.98 | 0.87% | 4,244,600 |
| Nov 13, 2025 | 13.48 | 13.99 | 13.30 | 13.86 | 13.86 | 2.82% | 4,811,180 |
| Nov 12, 2025 | 13.40 | 13.57 | 13.34 | 13.48 | 13.48 | 0.52% | 3,622,100 |
| Nov 11, 2025 | 13.41 | 13.60 | 13.33 | 13.41 | 13.41 | 0.07% | 4,067,700 |
| Nov 10, 2025 | 13.39 | 13.60 | 13.34 | 13.40 | 13.40 | 0.22% | 4,038,150 |
| Nov 7, 2025 | 13.43 | 13.45 | 13.30 | 13.37 | 13.37 | -0.30% | 2,656,500 |
| Nov 6, 2025 | 13.42 | 13.54 | 13.21 | 13.41 | 13.41 | - | 4,357,100 |
| Nov 5, 2025 | 13.20 | 13.60 | 13.16 | 13.41 | 13.41 | 0.60% | 5,605,700 |
| Nov 4, 2025 | 13.15 | 13.49 | 12.88 | 13.33 | 13.33 | 2.22% | 7,326,800 |
| Nov 3, 2025 | 12.99 | 13.21 | 12.86 | 13.04 | 13.04 | -0.46% | 9,004,400 |
| Oct 31, 2025 | 12.48 | 13.58 | 12.31 | 13.10 | 13.10 | 4.80% | 12,317,190 |
| Oct 30, 2025 | 12.29 | 12.50 | 12.15 | 12.50 | 12.50 | 2.21% | 2,943,400 |
| Oct 29, 2025 | 12.51 | 12.51 | 12.16 | 12.23 | 12.23 | -1.21% | 2,765,800 |
| Oct 28, 2025 | 12.34 | 12.48 | 12.21 | 12.38 | 12.38 | 0.57% | 2,502,500 |
| Oct 27, 2025 | 12.44 | 12.57 | 12.20 | 12.31 | 12.31 | -0.89% | 2,947,100 |
| Oct 24, 2025 | 12.47 | 12.58 | 12.27 | 12.42 | 12.42 | -0.40% | 2,243,600 |
| Oct 23, 2025 | 12.47 | 12.48 | 12.20 | 12.47 | 12.47 | 0.40% | 2,346,200 |
| Oct 22, 2025 | 12.28 | 12.47 | 12.13 | 12.42 | 12.42 | 1.14% | 2,871,500 |
| Oct 21, 2025 | 12.15 | 12.28 | 11.95 | 12.28 | 12.28 | 1.91% | 2,621,700 |
| Oct 20, 2025 | 11.93 | 12.15 | 11.92 | 12.05 | 12.05 | 1.01% | 2,559,450 |
| Oct 17, 2025 | 11.98 | 12.10 | 11.83 | 11.93 | 11.93 | -0.67% | 2,371,700 |
| Oct 16, 2025 | 12.17 | 12.29 | 11.91 | 12.01 | 12.01 | -1.40% | 2,196,950 |
| Oct 15, 2025 | 12.04 | 12.33 | 11.97 | 12.18 | 12.18 | 0.50% | 2,499,150 |
| Oct 14, 2025 | 12.03 | 12.28 | 12.03 | 12.12 | 12.12 | 0.75% | 3,068,617 |
| Oct 13, 2025 | 11.65 | 12.10 | 11.18 | 12.03 | 12.03 | 1.69% | 4,507,327 |
| Oct 10, 2025 | 11.68 | 11.98 | 11.64 | 11.83 | 11.83 | 0.60% | 2,897,850 |
| Oct 9, 2025 | 12.21 | 12.21 | 11.66 | 11.76 | 11.76 | -2.65% | 3,665,800 |
| Sep 30, 2025 | 12.23 | 12.43 | 11.98 | 12.08 | 12.08 | -1.23% | 2,441,450 |
| Sep 29, 2025 | 12.20 | 12.36 | 11.85 | 12.23 | 12.23 | 0.25% | 2,916,800 |
| Sep 26, 2025 | 12.15 | 12.26 | 11.92 | 12.20 | 12.20 | 0.16% | 2,160,900 |
| Sep 25, 2025 | 12.43 | 12.55 | 12.10 | 12.18 | 12.18 | -1.93% | 3,255,100 |
| Sep 24, 2025 | 11.88 | 12.42 | 11.71 | 12.42 | 12.42 | 3.85% | 3,842,450 |