Guizhou Space Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	83.63	88.84	79.29	79.29	79.29	-5.34%	49,520,280
Jul 9, 2026	86.54	87.98	78.00	83.76	83.76	-2.94%	40,548,455
Jul 8, 2026	93.50	95.88	86.08	86.30	86.30	-4.27%	37,064,140
Jul 7, 2026	93.72	93.87	87.20	90.15	90.15	-2.09%	36,518,776
Jul 6, 2026	86.23	92.07	83.33	92.07	92.07	10.00%	28,822,580
Jul 3, 2026	84.75	90.69	83.34	83.70	83.70	0.72%	31,638,969
Jul 2, 2026	78.00	87.80	77.08	83.10	83.10	3.62%	37,608,470
Jul 1, 2026	76.20	81.93	75.29	80.20	80.20	5.22%	39,212,663
Jun 30, 2026	73.50	78.12	72.09	76.22	76.22	6.23%	35,902,285
Jun 29, 2026	73.00	75.14	69.90	71.75	71.75	-0.98%	23,960,070
Jun 26, 2026	73.73	74.00	69.86	72.46	72.46	-1.11%	32,124,648
Jun 25, 2026	69.80	73.27	69.41	73.27	73.27	10.00%	54,304,130
Jun 24, 2026	61.85	66.61	61.80	66.61	66.61	10.01%	14,376,668
Jun 23, 2026	59.62	61.98	56.80	60.55	60.55	0.61%	22,500,884
Jun 22, 2026	63.89	65.49	59.60	60.18	60.18	-5.27%	22,472,489
Jun 18, 2026	62.80	65.45	62.18	63.53	63.53	0.21%	15,441,050
Jun 17, 2026	63.63	65.35	62.33	63.40	63.40	0.44%	17,326,277
Jun 16, 2026	66.00	66.50	62.66	63.12	63.12	-4.19%	19,759,825
Jun 15, 2026	64.61	66.98	63.38	65.88	65.88	2.86%	17,632,040
Jun 12, 2026	66.86	69.17	63.81	64.05	64.05	-3.04%	25,817,180
Jun 11, 2026	63.91	67.94	62.88	66.06	66.06	5.85%	37,275,520
Jun 10, 2026	61.02	63.32	59.89	62.41	62.41	1.71%	21,416,690
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