Guizhou Space Appliance Co., LTD (SHE:002025)
China · Delayed Price · Currency is CNY 44.64
+0.76 (1.73%)
Oct 24, 2025, 9:45 AM CST
SHE:002025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 46.36 | 46.36 | 43.40 | 43.85 | 43.85 | -0.93% | 5,052,772 |
| Oct 22, 2025 | 45.31 | 45.48 | 43.66 | 44.26 | 44.26 | -2.75% | 10,247,895 |
| Oct 21, 2025 | 45.94 | 46.15 | 45.22 | 45.51 | 45.51 | -0.63% | 5,114,272 |
| Oct 20, 2025 | 46.00 | 46.53 | 45.70 | 45.80 | 45.80 | -0.26% | 2,734,651 |
| Oct 17, 2025 | 46.36 | 46.64 | 45.75 | 45.92 | 45.92 | -1.44% | 5,085,496 |
| Oct 16, 2025 | 47.07 | 47.30 | 46.18 | 46.59 | 46.59 | -1.08% | 5,580,837 |
| Oct 15, 2025 | 46.88 | 47.10 | 46.10 | 47.10 | 47.10 | 0.21% | 3,607,362 |
| Oct 14, 2025 | 48.59 | 48.68 | 46.80 | 47.00 | 47.00 | -3.23% | 8,434,865 |
| Oct 13, 2025 | 48.50 | 48.96 | 47.70 | 48.57 | 48.57 | -1.44% | 7,351,060 |
| Oct 10, 2025 | 49.80 | 50.14 | 49.00 | 49.28 | 49.28 | -1.38% | 5,283,449 |
| Oct 9, 2025 | 51.51 | 51.69 | 49.70 | 49.97 | 49.97 | -2.61% | 7,449,681 |
| Sep 30, 2025 | 49.20 | 51.90 | 49.01 | 51.31 | 51.31 | 4.35% | 7,489,999 |
| Sep 29, 2025 | 49.12 | 49.70 | 48.70 | 49.17 | 49.17 | 0.31% | 4,170,769 |
| Sep 26, 2025 | 49.24 | 49.98 | 48.93 | 49.02 | 49.02 | -0.69% | 3,634,572 |
| Sep 25, 2025 | 50.78 | 51.00 | 49.25 | 49.36 | 49.36 | -3.03% | 5,561,672 |
| Sep 24, 2025 | 50.87 | 51.39 | 50.75 | 50.90 | 50.90 | -0.25% | 2,878,580 |
| Sep 23, 2025 | 50.28 | 51.20 | 50.01 | 51.03 | 51.03 | 1.55% | 4,141,674 |
| Sep 22, 2025 | 50.72 | 50.99 | 49.82 | 50.25 | 50.25 | -1.10% | 4,373,543 |
| Sep 19, 2025 | 51.40 | 52.17 | 50.80 | 50.81 | 50.81 | -1.30% | 3,593,041 |
| Sep 18, 2025 | 51.05 | 54.53 | 50.91 | 51.48 | 51.48 | 0.70% | 9,724,087 |
| Sep 17, 2025 | 48.62 | 51.48 | 48.50 | 51.12 | 51.12 | 5.01% | 7,541,611 |
| Sep 16, 2025 | 49.25 | 49.27 | 48.53 | 48.68 | 48.68 | -1.16% | 2,320,072 |
| Sep 15, 2025 | 49.24 | 49.49 | 48.90 | 49.25 | 49.25 | 0.20% | 2,412,037 |
| Sep 12, 2025 | 49.08 | 49.79 | 48.57 | 49.15 | 49.15 | -0.08% | 4,018,349 |
| Sep 11, 2025 | 48.00 | 49.24 | 47.88 | 49.19 | 49.19 | 2.48% | 5,361,058 |
| Sep 10, 2025 | 48.73 | 49.13 | 47.87 | 48.00 | 48.00 | -1.86% | 4,588,580 |
| Sep 9, 2025 | 49.17 | 49.98 | 48.68 | 48.91 | 48.91 | -0.77% | 3,215,092 |
| Sep 8, 2025 | 49.80 | 49.82 | 48.68 | 49.29 | 49.29 | -1.06% | 4,869,876 |
| Sep 5, 2025 | 49.30 | 50.65 | 48.80 | 49.82 | 49.82 | 0.65% | 5,340,399 |
| Sep 4, 2025 | 50.98 | 51.29 | 48.13 | 49.50 | 49.50 | -3.57% | 6,113,453 |
| Sep 3, 2025 | 53.46 | 53.95 | 51.22 | 51.33 | 51.33 | -4.82% | 5,976,386 |
| Sep 2, 2025 | 53.21 | 54.04 | 51.47 | 53.93 | 53.93 | 1.30% | 10,016,587 |
| Sep 1, 2025 | 54.00 | 54.20 | 53.04 | 53.24 | 53.24 | -1.77% | 6,247,406 |
| Aug 29, 2025 | 53.71 | 54.53 | 52.88 | 54.20 | 54.20 | 0.67% | 8,699,802 |
| Aug 28, 2025 | 52.81 | 54.00 | 52.50 | 53.84 | 53.84 | 2.87% | 11,450,564 |
| Aug 27, 2025 | 51.63 | 54.87 | 51.50 | 52.34 | 52.34 | 1.43% | 13,306,825 |
| Aug 26, 2025 | 52.52 | 52.60 | 51.44 | 51.60 | 51.60 | -2.09% | 6,201,179 |
| Aug 25, 2025 | 50.94 | 53.38 | 50.58 | 52.70 | 52.70 | 3.43% | 13,004,385 |
| Aug 22, 2025 | 51.08 | 51.33 | 50.50 | 50.95 | 50.95 | -0.66% | 6,529,093 |
| Aug 21, 2025 | 51.74 | 52.20 | 50.55 | 51.29 | 51.29 | 0.87% | 6,854,057 |
| Aug 20, 2025 | 50.68 | 50.89 | 50.30 | 50.85 | 50.85 | -0.16% | 3,841,142 |
| Aug 19, 2025 | 51.40 | 51.50 | 50.30 | 50.93 | 50.93 | -1.13% | 6,336,525 |
| Aug 18, 2025 | 49.75 | 51.70 | 49.75 | 51.51 | 51.51 | 3.58% | 10,330,966 |
| Aug 15, 2025 | 49.39 | 49.74 | 49.28 | 49.73 | 49.73 | 0.38% | 4,408,375 |
| Aug 14, 2025 | 50.22 | 51.10 | 49.35 | 49.54 | 49.54 | -1.28% | 6,835,497 |
| Aug 13, 2025 | 50.39 | 50.60 | 49.80 | 50.18 | 50.18 | -0.52% | 6,398,283 |
| Aug 12, 2025 | 50.66 | 50.67 | 49.89 | 50.44 | 50.44 | -0.43% | 3,540,982 |
| Aug 11, 2025 | 49.98 | 50.86 | 49.90 | 50.66 | 50.66 | 1.60% | 4,530,939 |
| Aug 8, 2025 | 50.89 | 50.97 | 49.82 | 49.86 | 49.86 | -2.02% | 5,279,926 |
| Aug 7, 2025 | 52.30 | 52.41 | 50.66 | 50.89 | 50.89 | -2.70% | 7,435,588 |