Guizhou Space Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	69.90	71.23	67.60	69.41	69.41	-1.21%	20,734,903
May 14, 2026	75.10	75.88	70.23	70.26	70.26	-4.78%	22,537,868
May 13, 2026	74.10	74.57	72.04	73.79	73.79	-1.48%	23,508,780
May 12, 2026	76.36	77.95	73.82	74.90	74.90	-1.91%	25,398,552
May 11, 2026	76.68	78.01	74.79	76.36	76.36	0.87%	30,984,962
May 8, 2026	76.76	76.90	75.00	75.70	75.70	-2.10%	22,755,852
May 7, 2026	76.40	77.88	75.09	77.32	77.32	1.20%	25,704,103
May 6, 2026	75.00	77.59	74.00	76.40	76.40	4.39%	37,008,035
Apr 30, 2026	68.70	74.44	67.95	73.19	73.19	8.16%	43,053,967
Apr 29, 2026	68.12	69.65	67.44	67.67	67.67	-2.31%	20,663,691
Apr 28, 2026	73.03	73.40	69.23	69.27	69.27	-7.01%	29,342,022
Apr 27, 2026	76.00	76.02	70.94	74.49	74.49	-3.02%	33,574,445
Apr 24, 2026	73.00	80.43	69.80	76.81	76.81	4.36%	54,948,498
Apr 23, 2026	75.08	76.28	72.50	73.60	73.60	-3.73%	28,189,019
Apr 22, 2026	73.83	77.32	73.03	76.45	76.45	2.88%	33,406,739
Apr 21, 2026	79.10	79.10	74.01	74.31	74.31	-7.64%	41,655,788
Apr 20, 2026	78.97	83.63	78.81	80.46	80.46	0.88%	41,072,671
Apr 17, 2026	76.90	80.86	76.40	79.76	79.76	4.53%	38,669,885
Apr 16, 2026	78.33	78.78	75.52	76.30	76.30	-4.23%	40,293,271
Apr 15, 2026	78.90	82.58	76.65	79.67	79.67	1.26%	40,828,475
Apr 14, 2026	77.00	81.75	75.22	78.68	78.68	1.71%	36,922,730
Apr 13, 2026	76.30	81.01	76.30	77.36	77.36	1.48%	35,162,896
Apr 10, 2026	76.66	77.29	74.20	76.23	76.23	-2.54%	41,181,081
Apr 9, 2026	70.39	78.22	70.39	78.22	78.22	10.00%	26,843,908
Apr 8, 2026	71.03	72.50	69.00	71.11	71.11	6.58%	38,480,684
Apr 7, 2026	62.93	66.72	62.60	66.72	66.72	10.01%	33,296,902
Apr 3, 2026	60.62	62.83	58.70	60.65	60.65	0.05%	24,052,717
Apr 2, 2026	64.50	65.04	60.33	60.62	60.62	-7.27%	26,330,965
Apr 1, 2026	64.88	66.15	63.28	65.37	65.37	3.98%	24,532,366
Mar 31, 2026	65.15	66.00	62.76	62.87	62.87	-5.43%	24,715,816
Mar 30, 2026	61.86	68.50	61.86	66.48	66.48	3.99%	33,350,849
Mar 27, 2026	59.96	63.95	58.31	63.93	63.93	3.15%	29,443,847
Mar 26, 2026	64.77	65.00	61.09	61.98	61.98	-4.76%	32,204,973
Mar 25, 2026	67.00	68.50	64.72	65.08	65.08	-2.92%	39,727,293
Mar 24, 2026	63.18	68.93	62.24	67.04	67.04	6.99%	51,586,216
Mar 23, 2026	60.50	67.00	60.36	62.66	62.66	-1.23%	43,975,859
Mar 20, 2026	61.91	64.00	60.50	63.44	63.44	4.36%	49,276,936
Mar 19, 2026	59.00	62.84	58.10	60.79	60.79	1.01%	43,245,167
Mar 18, 2026	56.95	61.46	56.31	60.18	60.18	7.71%	45,614,626
Mar 17, 2026	57.60	58.75	55.70	55.87	55.87	-2.97%	22,277,718
Mar 16, 2026	56.10	58.65	56.10	57.58	57.58	4.88%	38,819,918
Mar 13, 2026	58.76	58.99	54.60	54.90	54.90	-8.44%	43,333,365
Mar 12, 2026	57.02	62.08	56.78	59.96	59.96	6.14%	57,992,078
Mar 11, 2026	58.70	58.70	56.24	56.49	56.49	0.82%	55,854,104
Mar 10, 2026	52.01	56.03	52.01	56.03	56.03	9.99%	28,178,955
Mar 9, 2026	51.26	51.30	49.80	50.94	50.94	-2.00%	13,031,908
Mar 6, 2026	50.57	52.60	50.30	51.98	51.98	2.52%	14,246,240
Mar 5, 2026	51.80	52.20	50.00	50.70	50.70	-0.80%	12,486,683
Mar 4, 2026	49.10	51.67	48.95	51.11	51.11	2.49%	15,381,635
Mar 3, 2026	54.00	54.00	49.80	49.87	49.87	-8.18%	23,389,285