Guizhou Space Appliance Co., Ltd. - 002025.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	44.3	44.88	44.88	45.21	44.26	6.22M
October 23, 2025	44.07	43.88	43.88	44.07	43.4	5.27M
October 22, 2025	45.31	44.26	44.26	45.48	43.66	10.25M
October 21, 2025	45.94	45.51	45.51	46.15	45.22	5.11M
October 20, 2025	46	45.8	45.8	46.53	45.7	2.73M
October 17, 2025	46.36	45.92	45.92	46.64	45.75	5.09M
October 16, 2025	47.07	46.59	46.59	47.3	46.18	5.58M
October 15, 2025	46.88	47.1	47.1	47.1	46.1	3.61M
October 14, 2025	48.59	47	47	48.68	46.8	8.43M
October 13, 2025	48.5	48.57	48.57	48.96	47.7	7.35M
October 10, 2025	49.8	49.28	49.28	50.14	49	5.28M
October 09, 2025	51.51	49.97	49.97	51.69	49.7	7.45M
September 30, 2025	49.2	51.31	51.31	51.9	49.01	7.49M
September 29, 2025	49.12	49.17	49.17	49.7	48.7	4.17M
September 26, 2025	49.24	49.02	49.02	49.98	48.93	3.63M
September 25, 2025	50.78	49.36	49.36	51	49.25	5.56M
September 24, 2025	50.87	50.9	50.9	51.39	50.75	2.88M
September 23, 2025	50.28	51.03	51.03	51.2	50.01	4.14M
September 22, 2025	50.72	50.25	50.25	50.99	49.82	4.37M
September 19, 2025	51.4	50.81	50.81	52.17	50.8	3.59M
September 18, 2025	51.05	51.48	51.48	54.53	50.91	9.72M
September 17, 2025	48.62	51.12	51.12	51.48	48.5	7.54M
September 16, 2025	49.25	48.68	48.68	49.27	48.53	2.32M
September 15, 2025	49.24	49.25	49.25	49.49	48.9	2.41M
September 12, 2025	49.08	49.15	49.15	49.79	48.57	4.02M
September 11, 2025	48	49.19	49.19	49.24	47.88	5.36M
September 10, 2025	48.73	48	48	49.13	47.87	4.59M
September 09, 2025	49.17	48.91	48.91	49.98	48.68	3.22M
September 08, 2025	49.8	49.29	49.29	49.82	48.68	4.87M
September 05, 2025	49.3	49.82	49.82	50.65	48.8	5.34M
September 04, 2025	50.98	49.5	49.5	51.29	48.13	6.11M
September 03, 2025	53.46	51.33	51.33	53.95	51.22	5.98M
September 02, 2025	53.21	53.93	53.93	54.04	51.47	10.02M
September 01, 2025	54	53.24	53.24	54.2	53.04	6.25M
August 29, 2025	53.71	54.2	54.2	54.53	52.88	8.7M
August 28, 2025	52.81	53.84	53.84	54	52.5	11.45M
August 27, 2025	51.63	52.34	52.34	54.87	51.5	13.31M
August 26, 2025	52.52	51.6	51.6	52.6	51.44	6.2M
August 25, 2025	50.94	52.7	52.7	53.38	50.58	13M
August 22, 2025	51.08	50.95	50.95	51.33	50.5	6.53M
August 21, 2025	51.74	51.29	51.29	52.2	50.55	6.85M
August 20, 2025	50.68	50.85	50.85	50.89	50.3	3.84M
August 19, 2025	51.4	50.93	50.93	51.5	50.3	6.34M
August 18, 2025	49.75	51.51	51.51	51.7	49.75	10.33M
August 15, 2025	49.39	49.73	49.73	49.74	49.28	4.41M
August 14, 2025	50.22	49.54	49.54	51.1	49.35	6.84M
August 13, 2025	50.39	50.18	50.18	50.6	49.8	6.4M
August 12, 2025	50.66	50.44	50.44	50.67	49.89	3.54M
August 11, 2025	49.98	50.66	50.66	50.86	49.9	4.53M
August 08, 2025	50.89	49.86	49.86	50.97	49.82	5.28M
August 07, 2025	52.3	50.89	50.89	52.41	50.66	7.44M
August 06, 2025	52.33	52.3	52.3	52.74	51.92	5.42M
August 05, 2025	52.59	52.33	52.33	52.98	52.11	3.52M
August 04, 2025	51.36	52.47	52.47	52.66	51.13	4.72M
August 01, 2025	52.02	51.39	51.39	52.29	51.01	3.92M
July 31, 2025	51.7	51.88	51.88	52.88	51.4	4.44M
July 30, 2025	52.61	51.9	51.9	53.45	51.48	6.12M
July 29, 2025	53.16	52.6	52.6	53.29	52.12	7.1M
July 28, 2025	50.6	53.29	53.29	53.51	50.01	13.05M
July 25, 2025	50.26	50.49	50.49	50.65	49.9	3.65M

Guizhou Space Appliance Co., Ltd. (002025.SZ) SHZ