Guangzhou S.P.I Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	25.50	25.80	24.41	24.99	24.99	0.97%	2,245,280
Jun 11, 2026	25.49	25.94	24.02	24.75	24.75	-4.29%	2,107,600
Jun 10, 2026	26.76	26.88	25.67	25.86	25.86	-3.97%	2,188,699
Jun 9, 2026	27.57	28.16	25.90	26.93	26.93	-1.72%	3,593,442
Jun 8, 2026	25.86	29.90	25.06	27.40	27.40	5.63%	5,343,935
Jun 5, 2026	25.58	26.45	25.05	25.94	25.94	1.49%	2,013,420
Jun 4, 2026	25.80	26.23	25.33	25.56	25.56	-1.35%	1,634,879
Jun 3, 2026	27.59	27.59	25.67	25.91	25.91	-4.29%	1,922,260
Jun 2, 2026	28.01	28.65	26.31	27.07	27.07	-3.32%	1,973,236
Jun 1, 2026	27.45	28.90	26.51	28.00	28.00	2.04%	2,466,082
May 29, 2026	29.07	30.30	27.41	27.44	27.44	-1.75%	3,145,985
May 28, 2026	28.19	28.55	27.22	27.93	27.93	3.44%	2,353,096
May 27, 2026	28.30	29.70	26.67	27.00	27.00	-4.46%	2,328,520
May 26, 2026	30.25	30.25	27.82	28.26	28.26	-5.23%	2,023,536
May 25, 2026	31.35	31.68	29.66	29.82	29.82	-4.18%	1,461,520
May 22, 2026	30.84	31.50	30.34	31.12	31.12	1.37%	730,176
May 21, 2026	33.30	33.30	30.64	30.70	30.70	-5.97%	1,183,420
May 20, 2026	33.23	33.25	32.26	32.65	32.65	-1.06%	635,701
May 19, 2026	32.37	33.30	31.91	33.00	33.00	2.14%	1,170,240
May 18, 2026	32.23	32.75	31.00	32.31	32.31	1.92%	1,324,540
May 15, 2026	32.57	33.10	31.70	31.70	31.70	-3.12%	1,218,820
May 14, 2026	34.07	34.36	32.71	32.72	32.72	-3.82%	1,290,100
May 13, 2026	34.31	35.00	33.86	34.02	34.02	-1.87%	1,127,120
May 12, 2026	35.49	35.75	34.51	34.67	34.67	-2.48%	958,852
May 11, 2026	35.79	35.80	34.60	35.55	35.55	0.91%	1,103,112
May 8, 2026	34.43	35.42	33.89	35.23	35.23	2.35%	1,217,852
May 7, 2026	35.43	36.00	34.00	34.42	34.42	-2.52%	1,815,620
May 6, 2026	35.20	35.80	34.58	35.31	35.31	0.48%	1,025,340
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