Guizhou Space Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	61.02	62.92	59.89	60.32	-	-1.69%	9,918,328
Jun 9, 2026	60.50	61.80	58.04	61.36	61.36	2.82%	21,108,430
Jun 8, 2026	62.11	64.03	59.35	59.68	59.68	-7.90%	22,822,500
Jun 5, 2026	67.91	67.91	64.27	64.80	64.80	-4.58%	22,990,180
Jun 4, 2026	66.65	69.90	66.51	67.91	67.91	4.09%	34,286,210
Jun 3, 2026	60.75	66.83	60.66	65.24	65.24	7.39%	31,721,550
Jun 2, 2026	62.00	62.01	58.99	60.75	60.75	-1.09%	18,082,720
Jun 1, 2026	65.16	65.97	61.30	61.42	61.42	-5.73%	18,217,970
May 29, 2026	70.39	71.30	64.85	65.15	65.15	-7.60%	21,666,650
May 28, 2026	69.83	71.50	68.38	70.51	70.51	1.47%	18,154,190
May 27, 2026	73.54	76.30	69.18	69.49	69.49	-5.46%	26,534,170
May 26, 2026	76.00	77.50	72.32	73.50	73.50	-4.17%	22,558,930
May 25, 2026	75.20	77.60	73.35	76.70	76.70	2.54%	29,379,780
May 22, 2026	73.00	76.22	70.64	74.80	74.80	3.57%	24,948,140
May 21, 2026	73.96	78.93	72.02	72.22	72.22	-1.89%	37,865,120
May 20, 2026	73.53	75.32	71.44	73.61	73.61	0.96%	24,025,770
May 19, 2026	67.80	73.41	66.40	72.91	72.91	7.22%	32,128,880
May 18, 2026	69.51	71.54	67.74	68.00	68.00	-2.03%	25,319,260
May 15, 2026	69.90	71.23	67.60	69.41	69.41	-1.21%	20,734,900
May 14, 2026	75.10	75.88	70.23	70.26	70.26	-4.78%	22,537,860
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%	25,247,250
May 11, 2026	76.68	78.01	74.79	76.36	76.36	0.87%	30,718,160
May 8, 2026	76.76	76.90	75.00	75.70	75.70	-2.10%	22,755,850
May 7, 2026	76.40	77.88	75.09	77.32	77.32	1.20%	25,704,100
May 6, 2026	75.00	77.59	74.00	76.40	76.40	4.39%	37,008,030
Apr 30, 2026	68.70	74.44	67.95	73.19	73.19	8.16%	42,814,060
Apr 29, 2026	68.12	69.65	67.44	67.67	67.67	-2.31%	20,500,490
Apr 28, 2026	73.03	73.40	69.23	69.27	69.27	-7.01%	29,342,020
Apr 27, 2026	76.00	76.02	70.94	74.49	74.49	-3.02%	33,055,640
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%	34,781,610
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%	26,843,900
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%	33,032,990
Mar 27, 2026	59.96	63.95	58.31	63.93	63.93	3.15%	29,014,540