Guangdong Rifeng Electric Cable Co., Ltd. (SHE:002953)
China · Delayed Price · Currency is CNY 9.49
+0.24 (2.59%)
Jul 31, 2026, 3:04 PM CST
SHE:002953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.40 | 9.53 | 9.35 | 9.49 | 9.49 | 2.59% | 8,797,770 |
| Jul 30, 2026 | 9.50 | 9.56 | 9.18 | 9.25 | 9.25 | -3.55% | 11,582,877 |
| Jul 29, 2026 | 9.50 | 9.67 | 9.46 | 9.59 | 9.59 | 0.10% | 12,226,517 |
| Jul 28, 2026 | 9.58 | 9.70 | 9.43 | 9.58 | 9.58 | -0.62% | 11,610,618 |
| Jul 27, 2026 | 9.53 | 9.80 | 9.30 | 9.64 | 9.64 | 1.26% | 18,069,134 |
| Jul 24, 2026 | 10.23 | 10.25 | 9.52 | 9.52 | 9.52 | -7.30% | 25,847,807 |
| Jul 23, 2026 | 10.60 | 10.80 | 10.15 | 10.27 | 10.27 | 4.16% | 38,169,325 |
| Jul 22, 2026 | 8.87 | 9.86 | 8.86 | 9.86 | 9.86 | 10.04% | 17,738,956 |
| Jul 21, 2026 | 8.59 | 9.04 | 8.45 | 8.96 | 8.96 | 4.19% | 9,991,491 |
| Jul 20, 2026 | 8.74 | 8.92 | 8.47 | 8.60 | 8.60 | -1.60% | 5,957,501 |
| Jul 17, 2026 | 8.83 | 9.04 | 8.61 | 8.74 | 8.74 | -1.91% | 4,873,200 |
| Jul 16, 2026 | 8.84 | 9.06 | 8.71 | 8.91 | 8.91 | 1.02% | 4,062,194 |
| Jul 15, 2026 | 8.70 | 8.84 | 8.60 | 8.82 | 8.82 | 1.38% | 3,242,753 |
| Jul 14, 2026 | 8.52 | 8.71 | 8.37 | 8.70 | 8.70 | 2.35% | 4,476,659 |
| Jul 13, 2026 | 8.84 | 8.86 | 8.49 | 8.50 | 8.50 | -3.41% | 5,094,230 |
| Jul 10, 2026 | 8.78 | 8.99 | 8.60 | 8.80 | 8.80 | 0.11% | 4,990,254 |
| Jul 9, 2026 | 8.73 | 8.88 | 8.55 | 8.79 | 8.79 | 0.69% | 4,981,746 |
| Jul 8, 2026 | 8.62 | 8.88 | 8.50 | 8.73 | 8.73 | 0.34% | 5,219,566 |
| Jul 7, 2026 | 8.97 | 9.08 | 8.62 | 8.70 | 8.70 | -3.12% | 3,800,928 |
| Jul 6, 2026 | 9.18 | 9.32 | 8.98 | 8.98 | 8.98 | -1.86% | 4,940,472 |
| Jul 3, 2026 | 8.85 | 9.22 | 8.85 | 9.15 | 9.15 | 3.62% | 5,882,100 |
| Jul 2, 2026 | 8.91 | 9.06 | 8.80 | 8.83 | 8.83 | -0.23% | 5,075,174 |
| Jul 1, 2026 | 8.75 | 8.96 | 8.62 | 8.85 | 8.85 | 1.49% | 5,321,989 |
| Jun 30, 2026 | 8.79 | 8.93 | 8.65 | 8.72 | 8.72 | -0.68% | 4,635,679 |
| Jun 29, 2026 | 8.87 | 8.88 | 8.53 | 8.78 | 8.78 | -1.01% | 5,432,828 |
| Jun 26, 2026 | 9.15 | 9.18 | 8.84 | 8.87 | 8.87 | -2.42% | 4,312,682 |
| Jun 25, 2026 | 9.29 | 9.34 | 9.01 | 9.09 | 9.09 | -2.47% | 4,953,045 |
| Jun 24, 2026 | 9.58 | 9.61 | 9.22 | 9.32 | 9.32 | -2.61% | 3,545,683 |
| Jun 23, 2026 | 9.56 | 9.78 | 9.50 | 9.57 | 9.57 | -0.73% | 3,709,568 |
| Jun 22, 2026 | 9.60 | 9.65 | 9.20 | 9.64 | 9.64 | 0.42% | 4,950,352 |
| Jun 18, 2026 | 9.66 | 9.75 | 9.48 | 9.60 | 9.60 | -1.23% | 4,042,501 |
| Jun 17, 2026 | 9.88 | 9.96 | 9.63 | 9.72 | 9.72 | -2.51% | 4,756,868 |
| Jun 16, 2026 | 9.79 | 10.03 | 9.66 | 9.97 | 9.97 | 1.84% | 4,358,208 |
| Jun 15, 2026 | 9.79 | 9.93 | 9.72 | 9.79 | 9.79 | 1.24% | 3,704,630 |
| Jun 12, 2026 | 9.55 | 9.75 | 9.38 | 9.67 | 9.67 | 3.09% | 4,341,511 |
| Jun 11, 2026 | 9.45 | 9.58 | 9.27 | 9.38 | 9.38 | -2.09% | 3,883,698 |
| Jun 10, 2026 | 9.73 | 9.80 | 9.43 | 9.58 | 9.58 | -2.44% | 4,734,223 |
| Jun 9, 2026 | 9.82 | 9.89 | 9.65 | 9.82 | 9.82 | 0.72% | 4,231,273 |
| Jun 8, 2026 | 10.00 | 10.13 | 9.62 | 9.75 | 9.75 | -3.94% | 6,591,497 |
| Jun 5, 2026 | 10.05 | 10.33 | 9.91 | 10.15 | 10.15 | 0.69% | 5,515,880 |
| Jun 4, 2026 | 10.25 | 10.28 | 10.02 | 10.08 | 10.08 | -1.85% | 4,665,970 |
| Jun 3, 2026 | 10.30 | 10.43 | 10.19 | 10.27 | 10.27 | -1.15% | 3,790,788 |
| Jun 2, 2026 | 10.64 | 10.69 | 10.24 | 10.39 | 10.39 | -2.35% | 5,281,561 |
| Jun 1, 2026 | 10.44 | 10.75 | 10.38 | 10.64 | 10.64 | 1.92% | 5,352,602 |
| May 29, 2026 | 10.83 | 10.83 | 10.40 | 10.44 | 10.44 | -3.60% | 6,769,860 |
| May 28, 2026 | 10.61 | 10.84 | 10.54 | 10.83 | 10.83 | 2.46% | 5,810,132 |
| May 27, 2026 | 10.89 | 11.00 | 10.61 | 10.67 | 10.57 | -2.29% | 5,628,730 |
| May 26, 2026 | 11.18 | 11.30 | 10.79 | 10.92 | 10.82 | -1.62% | 4,797,400 |
| May 25, 2026 | 11.09 | 11.30 | 10.95 | 11.10 | 11.00 | 0.09% | 3,898,322 |
| May 22, 2026 | 10.89 | 11.12 | 10.79 | 11.09 | 10.99 | 2.02% | 5,609,419 |