Guangzhou S.P.I Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.59	20.63	19.60	19.86	19.86	-2.84%	867,480
Jul 23, 2026	19.74	20.55	19.44	20.44	20.44	3.08%	1,389,520
Jul 22, 2026	20.60	20.60	19.68	19.83	19.83	-2.79%	1,225,427
Jul 21, 2026	20.58	20.97	19.09	20.40	20.40	-1.45%	2,400,705
Jul 20, 2026	21.68	22.18	20.20	20.70	20.70	-1.66%	2,666,228
Jul 17, 2026	23.12	24.02	21.02	21.05	21.05	-5.52%	2,743,800
Jul 16, 2026	21.81	22.73	21.65	22.28	22.28	1.13%	1,361,720
Jul 15, 2026	21.81	22.25	21.45	22.03	22.03	2.04%	918,200
Jul 14, 2026	21.84	21.84	20.40	21.59	21.59	1.79%	1,366,325
Jul 13, 2026	22.08	22.45	21.20	21.21	21.21	-5.31%	1,423,480
Jul 10, 2026	21.44	22.72	21.14	22.40	22.40	4.77%	1,638,969
Jul 9, 2026	21.64	21.99	20.84	21.38	21.38	-1.16%	1,175,255
Jul 8, 2026	21.71	21.86	21.08	21.63	21.63	-0.64%	1,102,900
Jul 7, 2026	22.58	22.77	21.69	21.77	21.77	-3.59%	1,194,100
Jul 6, 2026	23.33	24.15	22.52	22.58	22.58	-3.05%	1,531,600
Jul 3, 2026	22.52	23.55	22.09	23.29	23.29	4.25%	1,897,165
Jul 2, 2026	22.86	23.33	22.31	22.34	22.34	-2.32%	1,645,566
Jul 1, 2026	22.19	23.15	21.82	22.87	22.87	2.97%	1,840,950
Jun 30, 2026	23.32	23.32	21.60	22.21	22.21	-	1,574,900
Jun 29, 2026	21.52	22.70	21.52	22.21	22.21	2.16%	2,606,931
Jun 26, 2026	23.14	23.14	21.50	21.74	21.74	-4.94%	2,221,920
Jun 25, 2026	23.43	23.69	22.61	22.87	22.87	-1.55%	1,667,913
Jun 24, 2026	24.30	24.75	22.89	23.23	23.23	-4.36%	1,750,300
Jun 23, 2026	24.16	24.91	23.82	24.29	24.29	0.54%	1,652,484
Jun 22, 2026	23.86	24.29	22.89	24.16	24.16	1.38%	1,736,333
Jun 18, 2026	24.52	24.95	23.83	23.83	23.83	-4.03%	2,028,818
Jun 17, 2026	25.40	26.66	24.47	24.83	24.83	-0.40%	3,660,050
Jun 16, 2026	24.51	25.18	24.03	24.93	24.93	1.22%	2,083,300
Jun 15, 2026	25.25	26.58	24.52	24.63	24.63	-1.44%	2,226,000
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