Skip to main content
logo
Guangzhou S.P.I Design Co., Ltd. (SHE:300844)
China flag China · Delayed Price · Currency is CNY
24.53
-0.62 (-2.47%)
At close: Sep 30, 2026

Guangzhou S.P.I Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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