Skip to main content
logo
Guangzhou S.P.I Design Co., Ltd. (SHE:300844)
China flag China · Delayed Price · Currency is CNY
23.80
+0.44 (1.88%)
At close: Aug 17, 2026

Guangzhou S.P.I Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202623.2123.8423.0023.8023.801.88%969,940
Aug 14, 202623.5423.7323.0023.3623.36-0.68%888,496
Aug 13, 202624.5324.6523.5223.5223.52-2.85%956,935
Aug 12, 202623.8824.2923.4524.2124.211.94%1,191,104
Aug 11, 202624.3524.4923.0823.7523.750.64%1,350,100
Aug 10, 202622.7823.6622.2323.6023.602.92%1,097,717
Aug 7, 202622.8822.9722.0322.9322.931.01%1,603,699
Aug 6, 202622.7023.1322.4222.7022.70-0.44%1,264,020
Aug 5, 202622.9323.1522.5522.8022.80-0.18%962,640
Aug 4, 202623.0723.2322.5222.8422.840.88%1,178,300
Aug 3, 202621.7722.6821.4322.6422.645.20%1,802,217
Jul 31, 202620.9122.0520.9121.5221.523.16%1,765,940
Jul 30, 202621.1721.6720.6020.8620.86-0.48%1,392,571
Jul 29, 202620.7421.5020.5320.9620.962.24%1,283,900
Jul 28, 202620.2521.1020.1320.5020.500.24%1,107,880
Jul 27, 202619.6320.6719.6320.4520.452.97%785,500
Jul 24, 202620.5920.6319.6019.8619.86-2.84%867,480
Jul 23, 202619.7420.5519.4420.4420.443.08%1,389,520
Jul 22, 202620.6020.6019.6819.8319.83-2.79%1,225,427
Jul 21, 202620.5820.9719.0920.4020.40-1.45%2,400,705
Jul 20, 202621.6822.1820.2020.7020.70-1.66%2,666,228
Jul 17, 202623.1224.0221.0221.0521.05-5.52%2,743,800
Jul 16, 202621.8122.7321.6522.2822.281.13%1,361,720
Jul 15, 202621.8122.2521.4522.0322.032.04%918,200
Jul 14, 202621.8421.8420.4021.5921.591.79%1,366,325
Jul 13, 202622.0822.4521.2021.2121.21-5.31%1,423,480
Jul 10, 202621.4422.7221.1422.4022.404.77%1,638,969
Jul 9, 202621.6421.9920.8421.3821.38-1.16%1,175,255
Jul 8, 202621.7121.8621.0821.6321.63-0.64%1,102,900
Jul 7, 202622.5822.7721.6921.7721.77-3.59%1,194,100
Jul 6, 202623.3324.1522.5222.5822.58-3.05%1,531,600
Jul 3, 202622.5223.5522.0923.2923.294.25%1,897,165
Jul 2, 202622.8623.3322.3122.3422.34-2.32%1,645,566
Jul 1, 202622.1923.1521.8222.8722.872.97%1,840,950
Jun 30, 202623.3223.3221.6022.2122.21-1,574,900
Jun 29, 202621.5222.7021.5222.2122.212.16%2,606,931
Jun 26, 202623.1423.1421.5021.7421.74-4.94%2,221,920
Jun 25, 202623.4323.6922.6122.8722.87-1.55%1,667,913
Jun 24, 202624.3024.7522.8923.2323.23-4.36%1,750,300
Jun 23, 202624.1624.9123.8224.2924.290.54%1,652,484
Jun 22, 202623.8624.2922.8924.1624.161.38%1,736,333
Jun 18, 202624.5224.9523.8323.8323.83-4.03%2,028,818
Jun 17, 202625.4026.6624.4724.8324.83-0.40%3,660,050
Jun 16, 202624.5125.1824.0324.9324.931.22%2,083,300
Jun 15, 202625.2526.5824.5224.6324.63-1.44%2,226,000
Jun 12, 202625.5025.8024.4124.9924.990.97%2,245,280
Jun 11, 202625.4925.9424.0224.7524.75-4.29%2,107,600
Jun 10, 202626.7626.8825.6725.8625.86-3.97%2,188,699
Jun 9, 202627.5728.1625.9026.9326.93-1.72%3,593,442
Jun 8, 202625.8629.9025.0627.4027.405.63%5,343,935