Guangdong Rifeng Electric Co. Ltd. Class A 002953
SZSE · China · Producer Manufacturing
CNY 9.87-0.07 (-0.70%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.87 | -0.70% | CNY 10.08 | CNY 10.08 | CNY 9.85 | 4.54M |
| 2026-09-29 | CNY 9.94 | 0.00% | CNY 9.90 | CNY 10.08 | CNY 9.90 | 4.72M |
| 2026-09-28 | CNY 9.94 | -3.40% | CNY 10.21 | CNY 10.28 | CNY 9.84 | 7.63M |
| 2026-09-24 | CNY 10.29 | -0.58% | CNY 10.35 | CNY 10.47 | CNY 10.27 | 6.09M |
| 2026-09-23 | CNY 10.35 | -2.91% | CNY 10.73 | CNY 10.73 | CNY 10.34 | 6.87M |
| 2026-09-22 | CNY 10.66 | -0.28% | CNY 10.78 | CNY 10.83 | CNY 10.54 | 9.73M |
| 2026-09-21 | CNY 10.69 | +1.42% | CNY 10.54 | CNY 10.77 | CNY 10.52 | 10.44M |
| 2026-09-18 | CNY 10.54 | +0.57% | CNY 10.66 | CNY 10.78 | CNY 10.50 | 10.83M |
| 2026-09-17 | CNY 10.48 | -0.57% | CNY 10.52 | CNY 10.67 | CNY 10.34 | 10.75M |
| 2026-09-16 | CNY 10.54 | +2.73% | CNY 10.33 | CNY 10.87 | CNY 10.14 | 15.28M |
| 2026-09-15 | CNY 10.26 | -1.54% | CNY 10.32 | CNY 10.54 | CNY 10.13 | 11.63M |
| 2026-09-14 | CNY 10.42 | -2.71% | CNY 10.61 | CNY 10.72 | CNY 10.30 | 13.67M |
| 2026-09-11 | CNY 10.71 | -2.90% | CNY 10.88 | CNY 11.02 | CNY 10.59 | 19.35M |
| 2026-09-10 | CNY 11.03 | -3.75% | CNY 11.36 | CNY 11.38 | CNY 10.94 | 32.29M |
| 2026-09-09 | CNY 11.46 | +6.01% | CNY 10.94 | CNY 11.89 | CNY 10.90 | 48.78M |
| 2026-09-08 | CNY 10.81 | +1.22% | CNY 10.58 | CNY 10.92 | CNY 10.47 | 12.81M |
| 2026-09-07 | CNY 10.68 | +1.71% | CNY 10.55 | CNY 10.75 | CNY 10.45 | 12.61M |
| 2026-09-04 | CNY 10.50 | -2.42% | CNY 10.92 | CNY 10.92 | CNY 10.40 | 16.76M |
| 2026-09-03 | CNY 10.76 | -2.80% | CNY 11.11 | CNY 11.11 | CNY 10.61 | 18.77M |
| 2026-09-02 | CNY 11.07 | +1.00% | CNY 10.82 | CNY 11.43 | CNY 10.73 | 23.52M |
| 2026-09-01 | CNY 10.96 | -0.54% | CNY 11.01 | CNY 11.10 | CNY 10.83 | 17.54M |
| 2026-08-31 | CNY 11.02 | -2.82% | CNY 11.15 | CNY 11.18 | CNY 10.91 | 19.44M |
| 2026-08-28 | CNY 11.34 | -4.55% | CNY 11.52 | CNY 11.66 | CNY 11.31 | 36.32M |
| 2026-08-27 | CNY 11.88 | +10.00% | CNY 10.75 | CNY 11.88 | CNY 10.70 | 18.88M |
| 2026-08-26 | CNY 10.80 | -1.19% | CNY 10.80 | CNY 11.09 | CNY 10.72 | 22.82M |
| 2026-08-25 | CNY 10.93 | +4.10% | CNY 10.46 | CNY 11.55 | CNY 10.20 | 34.27M |
| 2026-08-24 | CNY 10.50 | -2.96% | CNY 10.88 | CNY 11.29 | CNY 10.40 | 24.66M |
| 2026-08-21 | CNY 10.82 | -3.05% | CNY 10.71 | CNY 11.21 | CNY 10.62 | 29.72M |
| 2026-08-20 | CNY 11.16 | -4.86% | CNY 12.00 | CNY 12.00 | CNY 10.69 | 52.26M |
| 2026-08-19 | CNY 11.73 | +10.04% | CNY 11.73 | CNY 11.73 | CNY 11.60 | 23.43M |
| 2026-08-18 | CNY 10.66 | +10.01% | CNY 10.66 | CNY 10.66 | CNY 10.66 | 5.90M |
| 2026-08-17 | CNY 9.69 | +1.47% | CNY 9.55 | CNY 9.69 | CNY 9.45 | 4.92M |
| 2026-08-14 | CNY 9.55 | -0.83% | CNY 9.59 | CNY 9.65 | CNY 9.43 | 5.65M |
| 2026-08-13 | CNY 9.63 | -2.23% | CNY 9.85 | CNY 9.87 | CNY 9.63 | 6.73M |
| 2026-08-12 | CNY 9.85 | -0.30% | CNY 9.82 | CNY 9.91 | CNY 9.77 | 5.21M |
| 2026-08-11 | CNY 9.88 | -0.50% | CNY 9.93 | CNY 10.10 | CNY 9.81 | 6.75M |
| 2026-08-10 | CNY 9.93 | -0.50% | CNY 9.98 | CNY 9.99 | CNY 9.76 | 9.14M |
| 2026-08-07 | CNY 9.98 | +2.78% | CNY 9.71 | CNY 10.21 | CNY 9.47 | 17.64M |
| 2026-08-06 | CNY 9.71 | 0.00% | CNY 9.71 | CNY 9.73 | CNY 9.56 | 6.32M |
| 2026-08-05 | CNY 9.71 | -0.51% | CNY 9.72 | CNY 9.79 | CNY 9.63 | 7.04M |
| 2026-08-04 | CNY 9.76 | 0.00% | CNY 9.84 | CNY 9.88 | CNY 9.70 | 8.67M |
| 2026-08-03 | CNY 9.76 | +2.85% | CNY 9.50 | CNY 9.80 | CNY 9.50 | 10.94M |
| 2026-07-31 | CNY 9.49 | +2.59% | CNY 9.40 | CNY 9.53 | CNY 9.35 | 8.79M |
| 2026-07-30 | CNY 9.25 | -3.55% | CNY 9.50 | CNY 9.56 | CNY 9.18 | 11.58M |
| 2026-07-29 | CNY 9.59 | +0.10% | CNY 9.50 | CNY 9.67 | CNY 9.46 | 12.23M |
| 2026-07-28 | CNY 9.58 | -0.62% | CNY 9.58 | CNY 9.70 | CNY 9.43 | 11.61M |
| 2026-07-27 | CNY 9.64 | +1.26% | CNY 9.53 | CNY 9.80 | CNY 9.30 | 18.06M |
| 2026-07-24 | CNY 9.52 | -7.30% | CNY 10.23 | CNY 10.25 | CNY 9.52 | 25.85M |
| 2026-07-23 | CNY 10.27 | +4.16% | CNY 10.60 | CNY 10.80 | CNY 10.15 | 38.17M |
| 2026-07-22 | CNY 9.86 | +10.04% | CNY 8.87 | CNY 9.86 | CNY 8.86 | 17.74M |
| 2026-07-21 | CNY 8.96 | +4.19% | CNY 8.59 | CNY 9.04 | CNY 8.45 | 9.99M |
| 2026-07-20 | CNY 8.60 | -1.60% | CNY 8.74 | CNY 8.92 | CNY 8.47 | 5.96M |
| 2026-07-17 | CNY 8.74 | -1.91% | CNY 8.83 | CNY 9.04 | CNY 8.61 | 4.87M |
| 2026-07-16 | CNY 8.91 | +1.02% | CNY 8.84 | CNY 9.06 | CNY 8.71 | 4.06M |
| 2026-07-15 | CNY 8.82 | +1.38% | CNY 8.70 | CNY 8.84 | CNY 8.60 | 3.24M |
| 2026-07-14 | CNY 8.70 | +2.35% | CNY 8.52 | CNY 8.71 | CNY 8.37 | 4.48M |
| 2026-07-13 | CNY 8.50 | -3.41% | CNY 8.84 | CNY 8.86 | CNY 8.49 | 5.09M |
| 2026-07-10 | CNY 8.80 | +0.11% | CNY 8.78 | CNY 8.99 | CNY 8.60 | 4.99M |
| 2026-07-09 | CNY 8.79 | +0.69% | CNY 8.73 | CNY 8.88 | CNY 8.55 | 4.98M |
| 2026-07-08 | CNY 8.73 | +0.34% | CNY 8.62 | CNY 8.88 | CNY 8.50 | 5.22M |
| 2026-07-07 | CNY 8.70 | -3.12% | CNY 8.97 | CNY 9.08 | CNY 8.62 | 3.80M |
| 2026-07-06 | CNY 8.98 | -1.86% | CNY 9.18 | CNY 9.32 | CNY 8.98 | 4.94M |
| 2026-07-03 | CNY 9.15 | +3.62% | CNY 8.85 | CNY 9.22 | CNY 8.85 | 5.88M |
| 2026-07-02 | CNY 8.83 | -0.23% | CNY 8.91 | CNY 9.06 | CNY 8.80 | 5.08M |
| 2026-07-01 | CNY 8.85 | +1.49% | CNY 8.75 | CNY 8.96 | CNY 8.62 | 5.32M |
| 2026-06-30 | CNY 8.72 | -0.68% | CNY 8.79 | CNY 8.93 | CNY 8.65 | 4.64M |
| 2026-06-29 | CNY 8.78 | -1.01% | CNY 8.87 | CNY 8.88 | CNY 8.53 | 5.43M |
| 2026-06-26 | CNY 8.87 | -2.42% | CNY 9.15 | CNY 9.18 | CNY 8.84 | 4.31M |
| 2026-06-25 | CNY 9.09 | -2.47% | CNY 9.29 | CNY 9.34 | CNY 9.01 | 4.95M |
| 2026-06-24 | CNY 9.32 | -2.61% | CNY 9.58 | CNY 9.61 | CNY 9.22 | 3.55M |
| 2026-06-23 | CNY 9.57 | -0.73% | CNY 9.56 | CNY 9.78 | CNY 9.50 | 3.71M |
| 2026-06-22 | CNY 9.64 | +0.42% | CNY 9.60 | CNY 9.65 | CNY 9.20 | 4.95M |
| 2026-06-18 | CNY 9.60 | -1.23% | CNY 9.66 | CNY 9.75 | CNY 9.48 | 4.04M |
| 2026-06-17 | CNY 9.72 | -2.51% | CNY 9.88 | CNY 9.96 | CNY 9.63 | 4.76M |
| 2026-06-16 | CNY 9.97 | +1.84% | CNY 9.79 | CNY 10.03 | CNY 9.66 | 4.36M |
| 2026-06-15 | CNY 9.79 | +1.24% | CNY 9.79 | CNY 9.93 | CNY 9.72 | 3.70M |
| 2026-06-12 | CNY 9.67 | +3.09% | CNY 9.55 | CNY 9.75 | CNY 9.38 | 4.34M |
| 2026-06-11 | CNY 9.38 | -2.09% | CNY 9.45 | CNY 9.58 | CNY 9.27 | 3.88M |
| 2026-06-10 | CNY 9.58 | -2.44% | CNY 9.73 | CNY 9.80 | CNY 9.43 | 4.73M |
| 2026-06-09 | CNY 9.82 | +0.72% | CNY 9.82 | CNY 9.89 | CNY 9.65 | 4.23M |
| 2026-06-08 | CNY 9.75 | -3.94% | CNY 10.00 | CNY 10.13 | CNY 9.62 | 6.59M |
| 2026-06-05 | CNY 10.15 | +0.69% | CNY 10.05 | CNY 10.33 | CNY 9.91 | 5.52M |
| 2026-06-04 | CNY 10.08 | -1.85% | CNY 10.25 | CNY 10.28 | CNY 10.02 | 4.67M |
| 2026-06-03 | CNY 10.27 | -1.15% | CNY 10.30 | CNY 10.43 | CNY 10.19 | 3.79M |
| 2026-06-02 | CNY 10.39 | -2.35% | CNY 10.64 | CNY 10.69 | CNY 10.24 | 5.28M |
| 2026-06-01 | CNY 10.64 | +1.92% | CNY 10.44 | CNY 10.75 | CNY 10.38 | 5.35M |
| 2026-05-29 | CNY 10.44 | -3.60% | CNY 10.83 | CNY 10.83 | CNY 10.40 | 6.77M |
| 2026-05-28 | CNY 10.83 | +1.50% | CNY 10.61 | CNY 10.84 | CNY 10.54 | 5.81M |
| 2026-05-27 | CNY 10.67 | -2.29% | CNY 10.89 | CNY 11.00 | CNY 10.61 | 5.63M |
| 2026-05-26 | CNY 10.92 | -1.62% | CNY 11.18 | CNY 11.30 | CNY 10.79 | 4.80M |