Guizhou Space Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	54.00	60.09	54.00	58.48	58.48	2.90%	20,341,694
Nov 12, 2026	57.69	58.84	56.66	56.83	56.83	-1.61%	14,146,084
Nov 11, 2026	56.80	59.08	56.35	57.76	57.76	-0.12%	20,612,494
Nov 10, 2026	55.01	58.00	54.28	57.83	57.83	5.92%	22,759,005
Nov 9, 2026	54.00	56.83	53.50	54.60	54.60	4.48%	21,833,651
Nov 6, 2026	48.00	52.70	47.08	52.26	52.26	3.94%	19,199,162
Nov 5, 2026	48.43	51.00	48.29	50.28	50.28	1.72%	10,432,219
Nov 4, 2026	46.60	49.66	46.00	49.43	49.43	6.28%	11,380,016
Nov 3, 2026	48.30	49.07	46.33	46.51	46.51	-4.69%	9,380,265
Nov 2, 2026	48.30	49.84	48.30	48.80	48.80	2.56%	10,496,259
Oct 30, 2026	48.89	50.72	47.58	47.58	47.58	-5.16%	12,379,636
Oct 29, 2026	50.41	51.43	48.88	50.17	50.17	-0.24%	10,784,113
Oct 28, 2026	48.76	50.82	48.41	50.29	50.29	5.03%	8,387,000
Oct 27, 2026	50.66	51.47	47.88	47.88	47.88	-4.37%	7,627,320
Oct 26, 2026	51.67	52.14	49.81	50.07	50.07	-3.49%	7,175,443
Oct 23, 2026	50.31	51.98	48.86	51.88	51.88	1.23%	9,220,406
Oct 22, 2026	53.12	53.49	51.22	51.25	51.25	-3.52%	6,140,442
Oct 21, 2026	53.57	54.80	52.94	53.12	53.12	-0.69%	5,307,351
Oct 20, 2026	53.55	54.85	52.20	53.49	53.49	-0.59%	7,332,574
Oct 19, 2026	53.60	54.35	52.15	53.81	53.81	-0.28%	7,081,387
Oct 16, 2026	54.00	55.50	53.68	53.96	53.96	1.72%	7,896,492
Oct 15, 2026	53.99	54.35	52.60	53.05	53.05	-5.06%	8,617,459
Oct 14, 2026	57.56	57.90	55.72	55.88	55.88	-3.90%	7,219,104
Oct 13, 2026	57.15	59.30	55.60	58.15	58.15	-0.43%	7,904,327
Oct 12, 2026	61.38	61.38	58.22	58.40	58.40	-5.38%	7,984,023
Oct 9, 2026	63.54	64.15	58.60	61.72	61.72	-4.31%	12,506,550
Oct 8, 2026	67.02	68.18	62.88	64.50	64.50	-3.75%	9,622,258
Sep 30, 2026	68.61	69.46	66.97	67.01	67.01	-1.60%	4,907,478
Sep 29, 2026	68.00	69.11	67.71	68.10	68.10	-0.67%	4,702,598
Sep 28, 2026	71.34	71.34	67.51	68.56	68.56	-3.91%	8,230,145
Sep 24, 2026	71.72	72.29	70.49	71.35	71.35	-1.30%	7,012,147
Sep 23, 2026	73.37	74.25	72.20	72.29	72.29	-1.24%	7,407,095
Sep 22, 2026	75.00	78.00	72.97	73.20	73.20	-1.39%	11,979,252
Sep 21, 2026	74.00	75.70	73.50	74.23	74.23	0.04%	10,263,104
Sep 18, 2026	74.10	75.54	72.69	74.20	74.20	1.42%	17,870,006
Sep 17, 2026	71.22	76.37	70.50	73.16	73.16	3.98%	22,267,889
Sep 16, 2026	68.82	70.72	67.68	70.36	70.36	2.30%	14,952,190
Sep 15, 2026	64.58	70.28	64.57	68.78	68.78	5.33%	21,223,201
Sep 14, 2026	62.39	65.75	62.00	65.30	65.30	3.63%	9,670,271
Sep 11, 2026	62.55	63.88	60.30	63.01	63.01	-0.62%	11,202,430
Sep 10, 2026	63.51	65.05	63.10	63.40	63.40	-1.25%	7,223,728
Sep 9, 2026	65.88	66.94	63.69	64.20	64.20	-2.09%	10,910,202
Sep 8, 2026	66.95	67.13	65.31	65.57	65.57	-2.72%	9,054,398
Sep 7, 2026	64.99	68.20	63.00	67.40	67.40	5.02%	13,962,989
Sep 4, 2026	67.03	67.57	63.76	64.18	64.18	-3.88%	11,077,642
Sep 3, 2026	66.90	67.24	65.10	66.77	66.77	0.53%	8,222,005
Sep 2, 2026	66.59	67.40	64.80	66.42	66.42	-0.57%	12,093,534
Sep 1, 2026	65.49	67.37	64.63	66.80	66.80	1.97%	17,730,792
Aug 31, 2026	61.50	66.66	61.18	65.51	65.51	5.07%	17,155,701
Aug 28, 2026	62.10	63.78	62.10	62.35	62.35	-0.73%	10,201,504