Guangzhou S.P.I Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	34.86	35.35	34.34	35.14	35.14	0.95%	664,600
Apr 29, 2026	34.04	35.00	33.16	34.81	34.81	1.52%	1,546,040
Apr 28, 2026	35.07	35.35	34.02	34.29	34.29	-2.06%	788,722
Apr 27, 2026	34.99	35.23	33.77	35.01	35.01	1.01%	1,026,592
Apr 24, 2026	34.73	34.95	34.06	34.66	34.66	-0.49%	527,764
Apr 23, 2026	36.20	36.20	34.70	34.83	34.83	-3.78%	761,660
Apr 22, 2026	35.90	36.25	34.96	36.20	36.20	1.97%	882,840
Apr 21, 2026	35.39	36.16	34.91	35.50	35.50	0.42%	859,600
Apr 20, 2026	34.33	35.89	34.17	35.35	35.35	2.52%	1,029,420
Apr 17, 2026	34.38	34.74	33.93	34.48	34.48	0.15%	637,860
Apr 16, 2026	34.04	34.60	33.40	34.43	34.43	1.50%	892,700
Apr 15, 2026	34.33	34.72	33.79	33.92	33.92	-0.59%	786,880
Apr 14, 2026	35.15	35.15	33.55	34.12	34.12	-1.70%	1,229,823
Apr 13, 2026	35.03	35.19	34.11	34.71	34.71	-1.31%	1,527,820
Apr 10, 2026	33.57	37.24	33.49	35.17	35.17	5.65%	2,368,845
Apr 9, 2026	34.34	34.34	32.81	33.29	33.29	-3.14%	915,820
Apr 8, 2026	33.28	34.38	33.21	34.37	34.37	4.79%	653,900
Apr 7, 2026	31.87	33.00	31.66	32.80	32.80	3.40%	891,930
Apr 3, 2026	32.70	32.96	31.33	31.72	31.72	-3.00%	595,765
Apr 2, 2026	34.45	34.45	32.51	32.70	32.70	-4.61%	634,680
Apr 1, 2026	33.98	34.56	33.79	34.28	34.28	2.70%	728,130
Mar 31, 2026	34.48	34.76	33.05	33.38	33.38	-3.02%	689,500
Mar 30, 2026	33.94	34.50	33.43	34.42	34.42	-0.03%	519,781
Mar 27, 2026	33.74	34.76	33.41	34.43	34.43	1.86%	666,260
Mar 26, 2026	35.59	35.59	33.50	33.80	33.80	-3.95%	790,466
Mar 25, 2026	35.56	35.73	34.26	35.19	35.19	1.94%	807,500
Mar 24, 2026	33.84	34.65	32.96	34.52	34.52	5.57%	1,104,740
Mar 23, 2026	33.88	34.66	32.41	32.70	32.70	-6.28%	1,087,091
Mar 20, 2026	36.04	36.48	34.70	34.89	34.89	-2.79%	859,480
Mar 19, 2026	37.00	37.00	35.58	35.89	35.89	-3.52%	606,328
Mar 18, 2026	36.99	37.33	36.16	37.20	37.20	1.64%	941,040
Mar 17, 2026	38.02	38.05	36.50	36.60	36.60	-3.35%	634,700
Mar 16, 2026	37.67	38.53	37.43	37.87	37.87	0.56%	806,814
Mar 13, 2026	39.70	39.70	37.60	37.66	37.66	-1.85%	686,680
Mar 12, 2026	39.79	40.05	38.08	38.37	38.37	-3.57%	686,620
Mar 11, 2026	40.00	40.54	39.11	39.79	39.79	-0.53%	708,060
Mar 10, 2026	38.66	40.50	38.66	40.00	40.00	4.71%	996,585
Mar 9, 2026	39.19	39.45	37.50	38.20	38.20	-3.17%	1,033,840
Mar 6, 2026	40.30	40.58	38.73	39.45	39.45	-1.08%	811,760
Mar 5, 2026	40.34	41.50	39.56	39.88	39.88	-0.60%	701,506
Mar 4, 2026	39.21	40.65	39.21	40.12	40.12	0.58%	609,523
Mar 3, 2026	43.22	43.22	39.86	39.89	39.89	-5.00%	796,900
Mar 2, 2026	43.38	43.80	41.66	41.99	41.99	-4.11%	862,940
Feb 27, 2026	42.86	43.85	42.30	43.79	43.79	2.17%	591,541
Feb 26, 2026	42.88	43.92	42.30	42.86	42.86	0.82%	576,318
Feb 25, 2026	42.13	43.26	41.81	42.51	42.51	0.88%	696,107
Feb 24, 2026	42.17	42.42	41.68	42.14	42.14	0.41%	402,100
Feb 13, 2026	42.36	42.86	41.84	41.97	41.97	-0.52%	463,248
Feb 12, 2026	42.30	43.44	42.13	42.19	42.19	-2.56%	526,140
Feb 11, 2026	44.44	44.44	43.25	43.30	43.30	-1.43%	444,448