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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	43.28	43.12	43.12	43.48	42.77	3.83M
November 18, 2025	43.99	43.38	43.38	44	43.28	4.28M
November 17, 2025	43.9	43.98	43.98	44.25	43.72	6.09M
November 14, 2025	43.62	43.61	43.61	43.95	43.51	3.76M
November 13, 2025	43.76	43.81	43.81	44.41	43.68	5.06M
November 12, 2025	43.36	43.85	43.85	43.86	43.13	3.89M
November 11, 2025	43.49	43.35	43.35	43.91	43.23	4.54M
November 10, 2025	43.61	43.51	43.51	43.82	43.01	5.83M
November 07, 2025	43.76	43.56	43.56	43.96	43.47	4.28M
November 06, 2025	44.13	43.98	43.98	44.29	43.7	4.84M
November 05, 2025	44.33	44.12	44.12	44.47	43.8	4.73M
November 04, 2025	44.71	44.59	44.59	44.74	44.21	3.6M
November 03, 2025	44.8	44.74	44.74	44.92	44.3	4.42M
October 31, 2025	44.65	44.79	44.79	44.95	44.22	5.16M
October 30, 2025	44.88	44.65	44.65	45.38	44.5	8.1M
October 29, 2025	44.68	44.96	44.96	45.4	44.61	7.96M
October 28, 2025	44.8	44.85	44.85	45.04	44.22	5.09M
October 27, 2025	45.2	44.99	44.99	45.38	44.77	6.37M
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

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