Skip to main content
Guangzhou S.P.I Design Co., Ltd. (SHE:300844)
China flag China · Delayed Price · Currency is CNY
22.53
+1.22 (5.73%)
At close: Nov 11, 2026

Guangzhou S.P.I Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202621.4922.9421.2822.5322.535.73%2,044,179
Nov 10, 202620.9021.3120.5021.3121.314.92%1,515,600
Nov 9, 202620.9221.2820.2420.3120.31-1.84%1,126,100
Nov 6, 202620.5921.2620.1720.6920.69-1.52%1,341,300
Nov 5, 202620.1621.0419.9021.0121.014.53%1,384,400
Nov 4, 202619.5920.4519.0220.1020.102.39%2,099,820
Nov 3, 202620.1320.5619.4019.6319.63-3.06%1,371,800
Nov 2, 202619.8320.3018.6020.2520.254.06%2,273,152
Oct 30, 202620.4820.9519.3019.4619.46-6.17%1,802,945
Oct 29, 202621.6322.2220.7120.7420.74-4.78%1,619,657
Oct 28, 202620.7722.5020.7721.7821.781.49%1,644,520
Oct 27, 202623.0223.0821.4121.4621.46-5.38%1,546,960
Oct 26, 202622.4623.0122.0122.6822.680.98%1,362,600
Oct 23, 202621.7422.5820.3622.4622.462.42%1,952,000
Oct 22, 202622.5622.8721.9221.9321.93-3.26%1,040,900
Oct 21, 202622.7424.0022.5622.6722.67-1.26%1,102,200
Oct 20, 202622.4723.0922.1222.9622.961.95%1,179,140
Oct 19, 202623.4423.4421.7022.5222.52-2.97%1,506,340
Oct 16, 202622.7624.1122.7623.2123.212.79%1,607,132
Oct 15, 202622.7323.1722.3122.5822.58-3.21%1,385,880
Oct 14, 202624.4124.7723.3323.3323.33-4.39%1,230,700
Oct 13, 202623.9924.6022.7324.4024.402.26%1,369,500
Oct 12, 202624.0524.3023.4423.8623.86-1.24%1,007,640
Oct 9, 202624.3424.8922.7824.1624.16-1.75%1,916,826
Oct 8, 202624.8224.8223.9924.5924.590.24%1,728,521
Sep 30, 202624.9925.1224.3724.5324.53-2.47%1,643,881
Sep 29, 202624.1725.3524.1725.1525.152.24%2,844,904
Sep 28, 202624.1624.8424.0224.6024.601.95%2,129,292
Sep 24, 202624.7124.9224.1224.1324.13-3.01%1,486,000
Sep 23, 202624.6524.9724.0224.8824.881.26%1,483,000
Sep 22, 202623.9624.7923.9624.5724.571.91%1,221,104
Sep 21, 202623.6924.3423.3824.1124.112.38%1,336,000
Sep 18, 202624.0624.2023.4623.5523.55-0.17%1,197,000
Sep 17, 202623.2123.7022.7023.5923.591.90%1,542,342
Sep 16, 202622.6023.4122.2223.1523.152.62%1,566,780
Sep 15, 202623.5623.5722.5622.5622.56-4.77%1,191,000
Sep 14, 202623.2823.9523.0223.6923.691.85%1,818,011
Sep 11, 202623.8624.1822.9023.2623.26-3.73%1,333,600
Sep 10, 202624.5124.9024.0524.1624.16-2.58%1,673,000
Sep 9, 202625.3725.6824.2124.8024.80-2.86%2,268,585
Sep 8, 202625.0525.8624.9925.5325.532.20%1,503,917
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