Guizhou Space Appliance Co., LTD (SHE:002025)
China · Delayed Price · Currency is CNY 51.12
+2.44 (5.01%)
Sep 17, 2025, 3:04 PM CST
SHE:002025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 52.33 | 52.74 | 51.92 | 52.30 | 52.30 | -0.06% | 5,423,436 |
| Aug 5, 2025 | 52.59 | 52.98 | 52.11 | 52.33 | 52.33 | -0.27% | 3,519,592 |
| Aug 4, 2025 | 51.36 | 52.66 | 51.13 | 52.47 | 52.47 | 2.10% | 4,721,499 |
| Aug 1, 2025 | 52.02 | 52.29 | 51.01 | 51.39 | 51.39 | -0.94% | 3,920,631 |
| Jul 31, 2025 | 51.70 | 52.88 | 51.40 | 51.88 | 51.88 | -0.04% | 4,440,495 |
| Jul 30, 2025 | 52.61 | 53.45 | 51.48 | 51.90 | 51.90 | -1.33% | 6,118,008 |
| Jul 29, 2025 | 53.16 | 53.29 | 52.12 | 52.60 | 52.60 | -1.29% | 7,096,575 |
| Jul 28, 2025 | 50.60 | 53.51 | 50.01 | 53.29 | 53.29 | 5.55% | 13,054,476 |
| Jul 25, 2025 | 50.26 | 50.65 | 49.90 | 50.49 | 50.49 | 0.38% | 3,646,047 |
| Jul 24, 2025 | 50.11 | 50.40 | 49.68 | 50.30 | 50.30 | 0.38% | 3,886,910 |
| Jul 23, 2025 | 49.26 | 50.66 | 49.06 | 50.11 | 50.11 | 1.54% | 7,489,588 |
| Jul 22, 2025 | 48.85 | 49.43 | 48.70 | 49.35 | 49.35 | 0.92% | 5,139,424 |
| Jul 21, 2025 | 48.98 | 49.19 | 48.61 | 48.90 | 48.90 | -0.22% | 4,671,896 |
| Jul 18, 2025 | 49.85 | 49.90 | 48.55 | 49.01 | 49.01 | -1.69% | 7,457,836 |
| Jul 17, 2025 | 49.60 | 50.20 | 48.89 | 49.85 | 49.85 | 0.08% | 5,555,106 |
| Jul 16, 2025 | 49.45 | 51.07 | 49.45 | 49.81 | 49.81 | 0.61% | 5,286,256 |
| Jul 15, 2025 | 47.85 | 50.05 | 47.65 | 49.51 | 49.51 | 1.98% | 8,789,127 |
| Jul 14, 2025 | 48.24 | 48.92 | 47.98 | 48.55 | 48.55 | 0.52% | 4,502,404 |
| Jul 11, 2025 | 47.77 | 48.58 | 47.70 | 48.30 | 48.30 | 0.37% | 5,350,901 |
| Jul 10, 2025 | 48.27 | 48.37 | 47.13 | 48.12 | 47.89 | -0.70% | 5,711,137 |