Guizhou Space Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	54.00	54.00	48.86	51.88	51.88	1.23%	9,271,106
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
Aug 27, 2026	61.74	63.00	60.52	62.81	62.81	3.78%	14,438,441
Aug 26, 2026	60.78	61.81	60.27	60.52	60.52	-0.25%	7,661,205
Aug 25, 2026	58.59	61.50	57.88	60.67	60.67	2.19%	11,025,728
Aug 24, 2026	63.89	64.37	57.70	59.37	59.37	-5.27%	16,140,060
Aug 21, 2026	60.29	63.59	59.31	62.67	62.67	3.11%	16,541,020
Aug 20, 2026	63.62	64.50	60.10	60.78	60.78	-5.78%	24,899,642
Aug 19, 2026	71.26	71.50	64.51	64.51	64.51	-10.00%	37,278,115
Aug 18, 2026	65.38	71.68	64.35	71.68	71.68	10.01%	29,143,592
Aug 17, 2026	64.11	65.50	63.61	65.16	65.16	1.46%	12,868,583
Aug 14, 2026	65.01	67.48	63.56	64.22	64.22	-1.14%	12,141,648
Aug 13, 2026	65.60	66.88	64.76	64.96	64.96	0.73%	16,110,048
Aug 12, 2026	63.81	66.53	63.81	64.49	64.49	0.69%	11,485,431
Aug 11, 2026	62.82	65.47	61.80	64.05	64.05	-0.36%	13,306,552
Aug 10, 2026	66.20	66.55	62.81	64.28	64.28	-2.27%	15,284,907
Aug 7, 2026	65.25	66.48	63.84	65.77	65.77	0.40%	16,148,171