Guangzhou S.P.I Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	42.73	43.78	41.22	41.79	41.79	-3.17%	868,925
Jan 29, 2026	42.29	44.79	42.00	43.16	43.16	2.06%	1,760,529
Jan 28, 2026	43.00	43.00	41.50	42.29	42.29	-1.31%	905,680
Jan 27, 2026	42.85	42.94	41.66	42.85	42.85	-0.09%	1,082,251
Jan 26, 2026	44.50	44.83	42.00	42.89	42.89	-3.73%	1,727,737
Jan 23, 2026	45.02	45.24	44.00	44.55	44.55	-0.67%	1,674,208
Jan 22, 2026	47.53	48.40	44.76	44.85	44.85	-6.17%	3,098,628
Jan 21, 2026	45.93	49.66	45.67	47.80	47.80	2.97%	3,913,985
Jan 20, 2026	44.20	46.56	44.20	46.42	46.42	4.15%	3,289,888
Jan 19, 2026	43.00	46.37	42.11	44.57	44.57	1.76%	3,484,227
Jan 16, 2026	41.40	44.52	40.13	43.80	43.80	7.86%	3,883,889
Jan 15, 2026	41.71	43.88	40.00	40.61	40.61	-2.64%	2,720,522
Jan 14, 2026	37.70	43.38	37.69	41.71	41.71	10.64%	4,070,828
Jan 13, 2026	38.41	38.89	37.61	37.70	37.70	-1.82%	1,460,486
Jan 12, 2026	39.77	39.98	38.34	38.40	38.40	-2.29%	2,121,951
Jan 9, 2026	38.60	39.60	38.01	39.30	39.30	1.84%	1,868,982
Jan 8, 2026	37.74	39.78	36.88	38.59	38.59	2.23%	2,541,754
Jan 7, 2026	37.43	39.20	37.30	37.75	37.75	0.08%	2,177,841
Jan 6, 2026	35.72	37.74	35.41	37.72	37.72	5.51%	2,608,843
Jan 5, 2026	35.88	36.05	35.20	35.75	35.75	0.73%	1,404,828
Dec 31, 2025	34.93	35.90	34.63	35.49	35.49	1.60%	1,534,432
Dec 30, 2025	34.70	35.41	34.50	34.93	34.93	0.03%	1,698,100
Dec 29, 2025	34.53	36.28	34.00	34.92	34.92	2.02%	2,555,468
Dec 26, 2025	34.50	35.19	33.76	34.23	34.23	-0.49%	1,519,991
Dec 25, 2025	34.47	34.65	33.85	34.40	34.40	0.73%	873,850
Dec 24, 2025	33.84	34.20	33.68	34.15	34.15	0.74%	682,040
Dec 23, 2025	34.16	34.32	33.57	33.90	33.90	-0.76%	825,500
Dec 22, 2025	34.22	34.50	34.02	34.16	34.16	-0.06%	651,605
Dec 19, 2025	33.98	34.33	33.92	34.18	34.18	1.06%	623,552
Dec 18, 2025	33.94	34.33	33.70	33.82	33.82	-0.35%	607,420
Dec 17, 2025	34.09	34.23	33.00	33.94	33.94	-0.47%	1,168,229
Dec 16, 2025	35.22	35.22	34.05	34.10	34.10	-2.52%	840,879
Dec 15, 2025	34.86	35.49	34.72	34.98	34.98	-0.11%	897,653
Dec 12, 2025	35.23	35.43	34.66	35.02	35.02	-0.31%	938,201
Dec 11, 2025	36.21	36.33	35.10	35.13	35.13	-2.69%	1,084,378
Dec 10, 2025	35.85	36.17	35.43	36.10	36.10	-	922,140
Dec 9, 2025	36.33	36.75	36.00	36.10	36.10	-0.96%	819,180
Dec 8, 2025	36.43	36.82	36.10	36.45	36.45	0.41%	837,200
Dec 5, 2025	35.86	36.38	35.35	36.30	36.30	0.95%	980,308
Dec 4, 2025	36.33	36.55	35.57	35.96	35.96	-1.02%	1,085,040
Dec 3, 2025	37.37	37.42	36.10	36.33	36.33	-2.34%	1,260,460
Dec 2, 2025	37.97	37.97	37.00	37.20	37.20	-1.67%	1,115,838
Dec 1, 2025	38.48	38.78	37.64	37.83	37.83	-1.64%	1,563,237
Nov 28, 2025	38.56	38.56	37.40	38.46	38.46	0.47%	1,345,937
Nov 27, 2025	37.97	38.55	37.39	38.28	38.28	-0.05%	1,698,786
Nov 26, 2025	39.84	39.84	38.12	38.30	38.30	-4.82%	2,698,965
Nov 25, 2025	40.50	41.99	39.63	40.24	40.24	-5.09%	3,958,118
Nov 24, 2025	39.32	42.50	38.85	42.40	42.40	15.41%	5,065,147
Nov 21, 2025	37.89	38.11	35.98	36.74	36.74	-4.00%	1,766,340
Nov 20, 2025	38.14	39.87	37.53	38.27	38.27	1.35%	2,552,680