Guangdong Rifeng Electric Cable Co., Ltd. (SHE:002953)
China
· Delayed Price · Currency is CNY 11.90
+0.05 (0.42%)
Apr 29, 2026, 3:04 PM CST
SHE:002953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.99 | 12.00 | 11.73 | 11.94 | - | 0.76% | 2,694,229 |
| Apr 28, 2026 | 12.00 | 12.05 | 11.75 | 11.85 | 11.85 | -1.41% | 4,829,073 |
| Apr 27, 2026 | 11.90 | 12.05 | 11.64 | 12.02 | 12.02 | 1.01% | 5,438,028 |
| Apr 24, 2026 | 11.99 | 12.03 | 11.74 | 11.90 | 11.90 | -1.24% | 6,498,760 |
| Apr 23, 2026 | 12.27 | 12.31 | 11.96 | 12.05 | 12.05 | -2.03% | 6,069,375 |
| Apr 22, 2026 | 12.22 | 12.41 | 12.19 | 12.30 | 12.30 | 0.24% | 5,371,221 |
| Apr 21, 2026 | 12.50 | 12.50 | 12.22 | 12.27 | 12.27 | -1.92% | 5,797,991 |
| Apr 20, 2026 | 12.41 | 12.55 | 12.34 | 12.51 | 12.51 | 0.40% | 5,727,577 |
| Apr 17, 2026 | 12.37 | 12.57 | 12.30 | 12.46 | 12.46 | 0.40% | 6,985,684 |
| Apr 16, 2026 | 12.11 | 12.47 | 11.91 | 12.41 | 12.41 | 2.82% | 9,797,864 |
| Apr 15, 2026 | 12.25 | 12.27 | 12.03 | 12.07 | 12.07 | -1.87% | 9,460,530 |
| Apr 14, 2026 | 11.73 | 12.31 | 11.64 | 12.30 | 12.30 | 5.22% | 14,607,720 |
| Apr 13, 2026 | 11.58 | 11.79 | 11.58 | 11.69 | 11.69 | 0.09% | 4,172,060 |
| Apr 10, 2026 | 11.65 | 11.80 | 11.62 | 11.68 | 11.68 | 0.78% | 4,911,273 |
| Apr 9, 2026 | 11.63 | 11.83 | 11.51 | 11.59 | 11.59 | -0.60% | 6,664,600 |
| Apr 8, 2026 | 11.30 | 11.71 | 11.29 | 11.66 | 11.66 | 5.23% | 7,834,787 |
| Apr 7, 2026 | 10.93 | 11.16 | 10.91 | 11.08 | 11.08 | 1.47% | 4,085,636 |
| Apr 3, 2026 | 11.32 | 11.39 | 10.89 | 10.92 | 10.92 | -3.53% | 5,822,261 |
| Apr 2, 2026 | 11.51 | 11.68 | 11.26 | 11.32 | 11.32 | -1.99% | 6,181,390 |
| Apr 1, 2026 | 11.67 | 11.69 | 11.47 | 11.55 | 11.55 | 0.79% | 4,570,192 |
| Mar 31, 2026 | 11.50 | 11.73 | 11.42 | 11.46 | 11.46 | -0.87% | 5,892,104 |
| Mar 30, 2026 | 11.50 | 11.65 | 11.24 | 11.56 | 11.56 | -1.03% | 6,660,093 |
| Mar 27, 2026 | 11.40 | 11.69 | 11.40 | 11.68 | 11.68 | 1.04% | 4,727,539 |
| Mar 26, 2026 | 11.84 | 11.96 | 11.52 | 11.56 | 11.56 | -2.78% | 7,034,563 |
| Mar 25, 2026 | 11.81 | 12.10 | 11.80 | 11.89 | 11.89 | 0.85% | 7,377,333 |
| Mar 24, 2026 | 11.72 | 11.80 | 11.33 | 11.79 | 11.79 | 3.33% | 8,655,522 |
| Mar 23, 2026 | 11.76 | 12.08 | 11.31 | 11.41 | 11.41 | -5.31% | 11,385,270 |
| Mar 20, 2026 | 12.86 | 12.91 | 12.05 | 12.05 | 12.05 | -5.49% | 13,683,379 |
| Mar 19, 2026 | 12.91 | 13.15 | 12.67 | 12.75 | 12.75 | -2.45% | 12,613,958 |
| Mar 18, 2026 | 12.71 | 13.47 | 12.71 | 13.07 | 13.07 | 2.03% | 18,499,270 |
| Mar 17, 2026 | 12.74 | 13.19 | 12.59 | 12.81 | 12.81 | 0.87% | 13,006,417 |
| Mar 16, 2026 | 12.84 | 12.98 | 12.64 | 12.70 | 12.70 | -0.78% | 7,823,122 |
| Mar 13, 2026 | 13.10 | 13.16 | 12.75 | 12.80 | 12.80 | -2.74% | 10,098,342 |
| Mar 12, 2026 | 13.37 | 13.38 | 13.06 | 13.16 | 13.16 | -1.72% | 11,355,253 |
| Mar 11, 2026 | 13.27 | 13.46 | 13.20 | 13.39 | 13.39 | 0.90% | 14,040,590 |
| Mar 10, 2026 | 13.29 | 13.36 | 13.13 | 13.27 | 13.27 | 0.15% | 11,181,869 |
| Mar 9, 2026 | 12.90 | 13.28 | 12.87 | 13.25 | 13.25 | 0.68% | 14,654,070 |
| Mar 6, 2026 | 13.03 | 13.24 | 12.89 | 13.16 | 13.16 | 1.08% | 15,610,050 |
| Mar 5, 2026 | 12.80 | 13.17 | 12.80 | 13.02 | 13.02 | 3.17% | 13,359,040 |
| Mar 4, 2026 | 12.13 | 12.79 | 12.11 | 12.62 | 12.62 | 1.77% | 9,547,187 |
| Mar 3, 2026 | 13.01 | 13.17 | 12.40 | 12.40 | 12.40 | -4.69% | 13,141,730 |
| Mar 2, 2026 | 12.92 | 13.17 | 12.87 | 13.01 | 13.01 | -1.74% | 10,240,180 |
| Feb 27, 2026 | 13.23 | 13.32 | 13.10 | 13.24 | 13.24 | 0.15% | 9,172,926 |
| Feb 26, 2026 | 13.10 | 13.23 | 13.06 | 13.22 | 13.22 | 0.99% | 10,418,398 |
| Feb 25, 2026 | 13.08 | 13.11 | 12.95 | 13.09 | 13.09 | 0.08% | 8,788,690 |
| Feb 24, 2026 | 12.75 | 13.20 | 12.75 | 13.08 | 13.08 | 3.81% | 13,627,178 |
| Feb 13, 2026 | 12.77 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 6,387,250 |
| Feb 12, 2026 | 12.74 | 12.95 | 12.58 | 12.80 | 12.80 | 0.55% | 8,282,100 |
| Feb 11, 2026 | 12.78 | 12.88 | 12.71 | 12.73 | 12.73 | -0.70% | 5,649,428 |
| Feb 10, 2026 | 12.95 | 13.03 | 12.81 | 12.82 | 12.82 | -2.06% | 9,110,110 |
| Feb 9, 2026 | 12.80 | 13.10 | 12.63 | 13.09 | 13.09 | 3.97% | 15,003,060 |
| Feb 6, 2026 | 12.40 | 12.74 | 12.33 | 12.59 | 12.59 | 0.40% | 6,928,679 |
| Feb 5, 2026 | 12.83 | 12.83 | 12.48 | 12.54 | 12.54 | -2.87% | 8,599,480 |
| Feb 4, 2026 | 12.65 | 13.03 | 12.57 | 12.91 | 12.91 | 1.41% | 12,011,500 |
| Feb 3, 2026 | 12.78 | 12.79 | 12.45 | 12.73 | 12.73 | 1.35% | 9,922,857 |
| Feb 2, 2026 | 12.55 | 12.91 | 12.54 | 12.56 | 12.56 | 0.48% | 11,404,260 |
| Jan 30, 2026 | 12.66 | 12.76 | 12.34 | 12.50 | 12.50 | -2.19% | 11,548,170 |
| Jan 29, 2026 | 13.32 | 13.32 | 12.75 | 12.78 | 12.78 | -4.70% | 19,219,320 |
| Jan 28, 2026 | 13.12 | 13.59 | 12.96 | 13.41 | 13.41 | 1.36% | 20,169,380 |
| Jan 27, 2026 | 13.28 | 13.46 | 12.96 | 13.23 | 13.23 | -0.90% | 15,007,719 |
| Jan 26, 2026 | 13.20 | 13.55 | 13.07 | 13.35 | 13.35 | 1.06% | 20,864,399 |
| Jan 23, 2026 | 13.03 | 13.30 | 12.97 | 13.21 | 13.21 | 0.92% | 18,230,760 |
| Jan 22, 2026 | 13.02 | 13.17 | 12.95 | 13.09 | 13.09 | 0.54% | 17,830,711 |
| Jan 21, 2026 | 13.23 | 13.42 | 12.97 | 13.02 | 13.02 | -2.84% | 27,676,750 |
| Jan 20, 2026 | 13.70 | 13.84 | 13.32 | 13.40 | 13.40 | -4.35% | 34,156,230 |
| Jan 19, 2026 | 13.67 | 14.44 | 13.55 | 14.01 | 14.01 | 5.58% | 71,329,420 |
| Jan 16, 2026 | 12.19 | 13.27 | 12.19 | 13.27 | 13.27 | 10.03% | 20,299,100 |
| Jan 15, 2026 | 12.10 | 12.17 | 11.95 | 12.06 | 12.06 | -0.41% | 6,840,519 |
| Jan 14, 2026 | 12.05 | 12.29 | 11.92 | 12.11 | 12.11 | 0.83% | 14,061,402 |
| Jan 13, 2026 | 12.22 | 12.28 | 11.97 | 12.01 | 12.01 | -1.64% | 12,378,150 |
| Jan 12, 2026 | 12.35 | 12.35 | 12.08 | 12.21 | 12.21 | 0.08% | 12,757,592 |
| Jan 9, 2026 | 11.98 | 12.26 | 11.85 | 12.20 | 12.20 | 2.01% | 14,987,825 |
| Jan 8, 2026 | 11.67 | 12.12 | 11.66 | 11.96 | 11.96 | 2.13% | 11,279,660 |
| Jan 7, 2026 | 11.83 | 11.88 | 11.67 | 11.71 | 11.71 | -0.76% | 7,392,469 |
| Jan 6, 2026 | 11.58 | 11.80 | 11.55 | 11.80 | 11.80 | 1.90% | 8,555,610 |
| Jan 5, 2026 | 11.50 | 11.67 | 11.49 | 11.58 | 11.58 | 0.87% | 5,106,873 |
| Dec 31, 2025 | 11.60 | 11.60 | 11.38 | 11.48 | 11.48 | -0.69% | 4,330,585 |
| Dec 30, 2025 | 11.56 | 11.65 | 11.48 | 11.56 | 11.56 | -0.60% | 4,173,019 |
| Dec 29, 2025 | 11.56 | 11.83 | 11.54 | 11.63 | 11.63 | 0.35% | 6,361,243 |
| Dec 26, 2025 | 11.74 | 11.77 | 11.49 | 11.59 | 11.59 | -1.28% | 6,084,435 |
| Dec 25, 2025 | 11.77 | 11.79 | 11.66 | 11.74 | 11.74 | - | 4,756,629 |
| Dec 24, 2025 | 11.50 | 11.74 | 11.44 | 11.74 | 11.74 | 1.82% | 5,637,417 |
| Dec 23, 2025 | 11.61 | 11.62 | 11.48 | 11.53 | 11.53 | -0.69% | 4,144,507 |
| Dec 22, 2025 | 11.59 | 11.69 | 11.55 | 11.61 | 11.61 | 0.17% | 4,839,453 |
| Dec 19, 2025 | 11.44 | 11.60 | 11.36 | 11.59 | 11.59 | 1.93% | 5,257,639 |
| Dec 18, 2025 | 11.25 | 11.46 | 11.21 | 11.37 | 11.37 | 0.53% | 4,733,057 |
| Dec 17, 2025 | 11.19 | 11.32 | 11.05 | 11.31 | 11.31 | 0.53% | 5,558,802 |
| Dec 16, 2025 | 11.59 | 11.59 | 11.17 | 11.25 | 11.25 | -2.77% | 7,246,395 |
| Dec 15, 2025 | 11.70 | 11.73 | 11.52 | 11.57 | 11.57 | -1.28% | 6,372,230 |
| Dec 12, 2025 | 11.38 | 11.77 | 11.36 | 11.72 | 11.72 | 2.81% | 11,410,115 |
| Dec 11, 2025 | 11.52 | 11.68 | 11.40 | 11.40 | 11.40 | -1.13% | 7,364,156 |
| Dec 10, 2025 | 11.45 | 11.58 | 11.34 | 11.53 | 11.53 | 0.26% | 4,795,013 |
| Dec 9, 2025 | 11.61 | 11.67 | 11.48 | 11.50 | 11.50 | -0.95% | 5,046,368 |
| Dec 8, 2025 | 11.59 | 11.67 | 11.55 | 11.61 | 11.61 | 0.17% | 6,000,600 |
| Dec 5, 2025 | 11.39 | 11.61 | 11.36 | 11.59 | 11.59 | 1.40% | 5,351,330 |
| Dec 4, 2025 | 11.54 | 11.56 | 11.30 | 11.43 | 11.43 | -0.78% | 5,293,860 |
| Dec 3, 2025 | 11.66 | 11.69 | 11.48 | 11.52 | 11.52 | -1.29% | 5,394,052 |
| Dec 2, 2025 | 11.74 | 11.74 | 11.50 | 11.67 | 11.67 | -0.85% | 6,125,487 |
| Dec 1, 2025 | 11.78 | 11.83 | 11.70 | 11.77 | 11.77 | -0.42% | 6,494,723 |
| Nov 28, 2025 | 11.55 | 11.83 | 11.43 | 11.82 | 11.82 | 1.90% | 8,152,730 |