Guizhou Space Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	63.89	64.37	57.70	59.37	59.37	-5.27%	16,147,060
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%	29,143,590
Aug 17, 2026	64.11	65.50	63.61	65.16	65.16	1.46%	12,868,580
Aug 14, 2026	65.01	67.48	63.56	64.22	64.22	-1.14%	12,141,640
Aug 13, 2026	65.60	66.88	64.76	64.96	64.96	0.73%	16,110,040
Aug 12, 2026	63.81	66.53	63.81	64.49	64.49	0.69%	11,485,430
Aug 11, 2026	62.82	65.47	61.80	64.05	64.05	-0.36%	13,306,550
Aug 10, 2026	66.20	66.55	62.81	64.28	64.28	-2.27%	15,284,900
Aug 7, 2026	65.25	66.48	63.84	65.77	65.77	0.40%	16,148,170
Aug 6, 2026	64.00	66.90	63.71	65.51	65.51	-1.24%	18,035,840
Aug 5, 2026	63.00	67.42	62.56	66.33	66.33	4.51%	20,180,784
Aug 4, 2026	63.50	64.68	62.20	63.47	63.47	3.39%	15,647,459
Aug 3, 2026	63.99	64.92	60.66	61.39	61.39	0.03%	17,156,677
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