Skip to main content
logo
Guangzhou S.P.I Design Co., Ltd. (SHE:300844)
China flag China · Delayed Price · Currency is CNY
24.98
+0.44 (1.79%)
At close: Sep 7, 2026

Guangzhou S.P.I Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 202624.7525.1024.5724.9824.981.79%1,195,836
Sep 4, 202624.4925.2124.4024.5424.540.70%1,390,900
Sep 3, 202624.8225.6824.3024.3724.37-1.65%1,122,530
Sep 2, 202624.9425.1224.5024.7824.78-1.67%1,302,948
Sep 1, 202624.6025.5624.3625.2025.201.74%1,777,050
Aug 31, 202624.5224.9723.7024.7724.773.64%2,040,600
Aug 28, 202623.7624.2023.5323.9023.901.06%766,492
Aug 27, 202623.9623.9623.5023.6523.65-1.50%821,200
Aug 26, 202624.2924.2923.6724.0124.010.38%1,045,900
Aug 25, 202623.4524.0022.9123.9223.922.35%1,411,048
Aug 24, 202623.7323.7522.9523.3723.37-0.55%972,900
Aug 21, 202623.2723.6522.7523.5023.500.13%868,096
Aug 20, 202622.8823.6022.6123.4723.473.03%1,018,200
Aug 19, 202623.6923.6922.6722.7822.78-4.25%1,119,622
Aug 18, 202623.9023.9823.2423.7923.79-0.04%844,000
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