Guizhou Space Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	59.96	62.77	59.20	61.37	61.37	7.37%	20,077,490
Jul 30, 2026	61.00	61.35	54.97	57.16	57.16	-6.42%	19,114,377
Jul 29, 2026	62.00	62.99	58.30	61.08	61.08	-0.88%	14,812,591
Jul 28, 2026	66.79	67.70	61.18	61.62	61.62	-9.02%	15,583,776
Jul 27, 2026	65.90	68.00	63.89	67.73	67.73	2.78%	15,182,640
Jul 24, 2026	64.05	68.74	64.05	65.90	65.90	-0.36%	14,423,606
Jul 23, 2026	69.55	72.50	65.40	66.14	66.14	-4.90%	20,659,663
Jul 22, 2026	65.11	73.25	65.00	69.55	69.55	3.84%	28,981,882
Jul 21, 2026	64.50	67.16	58.46	66.98	66.98	5.35%	22,944,055
Jul 20, 2026	67.18	69.01	61.70	63.58	63.58	-1.82%	21,900,703
Jul 17, 2026	71.63	72.00	64.76	64.76	64.76	-9.99%	22,257,640
Jul 16, 2026	69.41	75.36	69.01	72.08	71.95	2.44%	22,500,861
Jul 15, 2026	73.92	74.59	70.02	70.36	70.23	-5.39%	16,447,664
Jul 14, 2026	76.00	78.43	70.84	74.37	74.24	-2.14%	27,899,644
Jul 13, 2026	78.31	81.40	74.49	76.00	75.86	-4.15%	34,707,746
Jul 10, 2026	83.63	88.84	79.29	79.29	79.15	-5.34%	49,520,282
Jul 9, 2026	86.54	87.98	78.00	83.76	83.61	-2.94%	40,543,655
Jul 8, 2026	93.50	95.88	86.08	86.30	86.14	-4.27%	37,064,146
Jul 7, 2026	93.72	93.87	87.20	90.15	89.99	-2.09%	36,513,376
Jul 6, 2026	86.23	92.07	83.33	92.07	91.90	10.00%	28,822,380
Jul 3, 2026	84.75	90.69	83.34	83.70	83.55	0.72%	31,638,969
Jul 2, 2026	78.00	87.80	77.08	83.10	82.95	3.62%	37,608,476
Jul 1, 2026	76.20	81.93	75.29	80.20	80.06	5.22%	39,212,663
Jun 30, 2026	73.50	78.12	72.09	76.22	76.08	6.23%	35,902,285
Jun 29, 2026	73.00	75.14	69.90	71.75	71.62	-0.98%	23,960,070
Jun 26, 2026	73.73	74.00	69.86	72.46	72.33	-1.11%	32,124,648
Jun 25, 2026	69.80	73.27	69.41	73.27	73.14	10.00%	54,304,132
Jun 24, 2026	61.85	66.61	61.80	66.61	66.49	10.01%	14,376,668
Jun 23, 2026	59.62	61.98	56.80	60.55	60.44	0.61%	22,500,884
Jun 22, 2026	63.89	65.49	59.60	60.18	60.07	-5.27%	22,472,489
Jun 18, 2026	62.80	65.45	62.18	63.53	63.42	0.21%	15,441,050
Jun 17, 2026	63.63	65.35	62.33	63.40	63.29	0.44%	17,326,270
Jun 16, 2026	66.00	66.50	62.66	63.12	63.01	-4.19%	19,759,820
Jun 15, 2026	64.61	66.98	63.38	65.88	65.76	2.86%	17,632,040
Jun 12, 2026	66.86	69.17	63.81	64.05	63.93	-3.04%	25,817,180
Jun 11, 2026	63.91	67.94	62.88	66.06	65.94	5.85%	37,275,520
Jun 10, 2026	61.02	63.32	59.89	62.41	62.30	1.71%	21,416,690
Jun 9, 2026	60.50	61.80	58.04	61.36	61.25	2.82%	21,108,438
Jun 8, 2026	62.11	64.03	59.35	59.68	59.57	-7.90%	22,822,501
Jun 5, 2026	67.91	67.91	64.27	64.80	64.68	-4.58%	22,990,180
Jun 4, 2026	66.65	69.90	66.51	67.91	67.79	4.09%	34,286,210
Jun 3, 2026	60.75	66.83	60.66	65.24	65.12	7.39%	31,721,550
Jun 2, 2026	62.00	62.01	58.99	60.75	60.64	-1.09%	18,082,720
Jun 1, 2026	65.16	65.97	61.30	61.42	61.31	-5.73%	18,217,970
May 29, 2026	70.39	71.30	64.85	65.15	65.03	-7.60%	21,666,650
May 28, 2026	69.83	71.50	68.38	70.51	70.38	1.47%	18,154,190
May 27, 2026	73.54	76.30	69.18	69.49	69.36	-5.46%	26,534,170
May 26, 2026	76.00	77.50	72.32	73.50	73.37	-4.17%	22,558,930
May 25, 2026	75.20	77.60	73.35	76.70	76.56	2.54%	29,379,780
May 22, 2026	73.00	76.22	70.64	74.80	74.67	3.57%	24,948,140