Guizhou Space Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	73.00	80.43	69.80	76.81	76.81	4.36%	54,592,390
Apr 23, 2026	75.08	76.28	72.50	73.60	73.60	-3.73%	28,189,010
Apr 22, 2026	73.83	77.32	73.03	76.45	76.45	2.88%	32,637,230
Apr 21, 2026	79.10	79.10	74.01	74.31	74.31	-7.64%	41,655,780
Apr 20, 2026	78.97	83.63	78.81	80.46	80.46	0.88%	41,072,670
Apr 17, 2026	76.90	80.86	76.40	79.76	79.76	4.53%	38,302,480
Apr 16, 2026	78.33	78.78	75.52	76.30	76.30	-4.23%	39,959,370
Apr 15, 2026	78.90	82.58	76.65	79.67	79.67	1.26%	40,828,470
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%	34,781,617
Apr 10, 2026	76.66	77.29	74.20	76.23	76.23	-2.54%	40,600,840
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%	38,480,680
Apr 7, 2026	62.93	66.72	62.60	66.72	66.72	10.01%	33,296,900
Apr 3, 2026	60.62	62.83	58.70	60.65	60.65	0.05%	23,814,310
Apr 2, 2026	64.50	65.04	60.33	60.62	60.62	-7.27%	26,095,070
Apr 1, 2026	64.88	66.15	63.28	65.37	65.37	3.98%	24,266,260
Mar 31, 2026	65.15	66.00	62.76	62.87	62.87	-5.43%	24,247,510
Mar 30, 2026	61.86	68.50	61.86	66.48	66.48	3.99%	33,032,999
Mar 27, 2026	59.96	63.95	58.31	63.93	63.93	3.15%	29,014,547
Mar 26, 2026	64.77	65.00	61.09	61.98	61.98	-4.76%	31,839,870
Mar 25, 2026	67.00	68.50	64.72	65.08	65.08	-2.92%	39,371,090
Mar 24, 2026	63.18	68.93	62.24	67.04	67.04	6.99%	50,943,780
Mar 23, 2026	60.50	67.00	60.36	62.66	62.66	-1.23%	43,975,850
Mar 20, 2026	61.91	64.00	60.50	63.44	63.44	4.36%	48,507,480
Mar 19, 2026	59.00	62.84	58.10	60.79	60.79	1.01%	43,245,160
Mar 18, 2026	56.95	61.46	56.31	60.18	60.18	7.71%	45,614,620
Mar 17, 2026	57.60	58.75	55.70	55.87	55.87	-2.97%	22,078,718
Mar 16, 2026	56.10	58.65	56.10	57.58	57.58	4.88%	38,403,110
Mar 13, 2026	58.76	58.99	54.60	54.90	54.90	-8.44%	42,824,360
Mar 12, 2026	57.02	62.08	56.78	59.96	59.96	6.14%	57,604,860
Mar 11, 2026	58.70	58.70	56.24	56.49	56.49	0.82%	55,854,100
Mar 10, 2026	52.01	56.03	52.01	56.03	56.03	9.99%	28,121,250
Mar 9, 2026	51.26	51.30	49.80	50.94	50.94	-2.00%	12,960,700
Mar 6, 2026	50.57	52.60	50.30	51.98	51.98	2.52%	14,010,740
Mar 5, 2026	51.80	52.20	50.00	50.70	50.70	-0.80%	12,377,180
Mar 4, 2026	49.10	51.67	48.95	51.11	51.11	2.49%	15,381,630
Mar 3, 2026	54.00	54.00	49.80	49.87	49.87	-8.18%	23,210,080
Mar 2, 2026	53.37	54.50	52.55	54.31	54.31	2.70%	26,267,490
Feb 27, 2026	53.01	53.62	52.68	52.88	52.88	-0.83%	14,527,710
Feb 26, 2026	51.66	53.57	51.17	53.32	53.32	2.85%	18,840,890
Feb 25, 2026	51.30	52.16	51.02	51.84	51.84	0.90%	11,766,863
Feb 24, 2026	51.40	52.06	51.18	51.38	51.38	0.63%	8,124,315
Feb 13, 2026	51.60	51.96	50.97	51.06	51.06	-1.26%	8,800,052
Feb 12, 2026	51.23	52.00	50.71	51.71	51.71	0.84%	9,460,750
Feb 11, 2026	51.74	52.45	51.19	51.28	51.28	-0.98%	10,150,310
Feb 10, 2026	52.85	52.85	51.60	51.79	51.79	-2.02%	11,057,718
Feb 9, 2026	52.60	53.16	52.20	52.86	52.86	1.95%	13,397,180
Feb 6, 2026	52.01	53.12	51.77	51.85	51.85	-1.14%	14,095,350
Feb 5, 2026	52.67	53.79	52.20	52.45	52.45	-1.76%	13,898,340