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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	51.6	51.06	51.06	51.96	50.97	8.97M
February 12, 2026	51.23	51.71	51.71	52	50.71	9.52M
February 11, 2026	51.74	51.28	51.28	52.45	51.19	10.26M
February 10, 2026	52.85	51.79	51.79	52.85	51.6	11.06M
February 09, 2026	52.6	52.86	52.86	53.16	52.2	13.4M
February 06, 2026	52.01	51.85	51.85	53.12	51.77	14.23M
February 05, 2026	52.67	52.45	52.45	53.79	52.2	14M
February 04, 2026	53	53.39	53.39	53.9	52.4	19.04M
February 03, 2026	51	53.04	53.04	53.33	50.86	24.45M
February 02, 2026	51.01	50.43	50.43	51.88	50.23	15.19M
January 30, 2026	51.2	50.28	50.28	51.55	49.79	17.46M
January 29, 2026	51.81	51.28	51.28	52.63	51.03	16.82M
January 28, 2026	52.91	52.13	52.13	53.4	51.62	17.91M
January 27, 2026	54.1	53.01	53.01	54.1	50.88	23.92M
January 26, 2026	55.28	51.96	51.96	55.28	51.53	36.76M
January 23, 2026	54.1	55.83	55.83	56.72	53.7	47.35M
January 22, 2026	52.48	53.93	53.93	54.18	52.48	26.56M
January 21, 2026	53	52.4	52.4	53.8	52.29	22.49M
January 20, 2026	56	53.18	53.18	56.25	52.6	32.24M
January 19, 2026	54.23	55.3	55.3	56.48	54.23	30.26M
January 16, 2026	56.37	54.85	54.85	56.87	53.96	35.44M
January 15, 2026	57.54	56.06	56.06	58.6	54.64	52.6M
January 14, 2026	62.01	59.37	59.37	64.64	58.1	66.65M
January 13, 2026	67.8	63.67	63.67	67.9	63.67	40.39M
January 12, 2026	66.72	70.74	70.74	72.33	65	61.36M
January 09, 2026	67	65.76	65.76	68.97	64.02	79.28M
January 08, 2026	57.23	62.99	62.99	62.99	57.23	71.03M
January 07, 2026	57	57.26	57.26	62.2	56.8	73.11M
January 06, 2026	51.17	56.85	56.85	56.85	50.7	57.92M
January 05, 2026	51.19	51.68	51.68	53.55	49.57	50.8M
December 31, 2025	48.56	50.13	50.13	50.8	47.89	37.84M
December 30, 2025	48.6	48.56	48.56	51.12	48.32	42.6M
December 29, 2025	49.15	49.34	49.34	50.47	48.5	32.28M
December 26, 2025	48.48	49.16	49.16	50.23	47.88	42.55M
December 25, 2025	45.72	47.87	47.87	48.68	45.5	44.78M
December 24, 2025	44.3	45.94	45.94	46.34	44.1	19.62M
December 23, 2025	47	44.74	44.74	47.04	44.21	27.86M
December 22, 2025	48	46.77	46.77	48.12	46.49	25.91M
December 19, 2025	46.2	47.86	47.86	48.5	46.11	30.88M
December 18, 2025	45.46	45.95	45.95	47.03	45.31	23.95M
December 17, 2025	46.5	45.91	45.91	47.4	45.52	22.68M
December 16, 2025	46.75	47.5	47.5	47.54	45	31.12M
December 15, 2025	45.55	46.38	46.38	46.5	45.1	28.36M
December 12, 2025	44.85	45.3	45.3	45.52	44.15	20.63M
December 11, 2025	45.86	44.81	44.81	46.17	44.7	19.98M
December 10, 2025	44.13	45.72	45.72	45.86	43.61	21.24M
December 09, 2025	43.53	44.55	44.55	45	43.48	18.75M
December 08, 2025	45.29	44.2	44.2	46.53	43.78	31.61M
December 05, 2025	43.69	45	45	45.19	42.76	20.6M
December 04, 2025	40.41	43.69	43.69	44.25	40.41	21.04M
December 03, 2025	42.48	41.82	41.82	42.59	41.23	12.89M
December 02, 2025	41.2	42.6	42.6	43.28	40.91	15.74M
December 01, 2025	41.2	41.22	41.22	41.98	40.88	12.76M
November 28, 2025	40.41	41.09	41.09	41.29	40.08	7.66M
November 27, 2025	41.1	40.46	40.46	41.1	40.45	6.5M
November 26, 2025	42.57	41.18	41.18	42.86	41.02	9.17M
November 25, 2025	42.85	42.56	42.56	42.99	42.42	4.09M
November 24, 2025	41.82	42.77	42.77	42.94	41.4	5.44M
November 21, 2025	41.9	41.53	41.53	42.11	41.36	4.62M
November 20, 2025	43.1	42.34	42.34	43.1	42.32	4.38M

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