Guizhou Space Appliance Co., LTD (SHE:002025)
China
· Delayed Price · Currency is CNY 45.00
+1.31 (3.00%)
At close: Dec 5, 2025
SHE:002025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.69 | 45.19 | 42.76 | 45.00 | 45.00 | 3.00% | 20,245,220 |
| Dec 4, 2025 | 41.49 | 44.25 | 41.31 | 43.69 | 43.69 | 4.47% | 20,874,450 |
| Dec 3, 2025 | 42.48 | 42.59 | 41.23 | 41.82 | 41.82 | -1.83% | 12,838,970 |
| Dec 2, 2025 | 41.20 | 43.28 | 40.91 | 42.60 | 42.60 | 3.35% | 15,635,334 |
| Dec 1, 2025 | 41.20 | 41.98 | 40.88 | 41.22 | 41.22 | 0.32% | 12,760,612 |
| Nov 28, 2025 | 40.41 | 41.29 | 40.08 | 41.09 | 41.09 | 1.56% | 7,609,421 |
| Nov 27, 2025 | 41.10 | 41.10 | 40.45 | 40.46 | 40.46 | -1.75% | 6,422,366 |
| Nov 26, 2025 | 42.57 | 42.86 | 41.02 | 41.18 | 41.18 | -3.24% | 9,124,238 |
| Nov 25, 2025 | 42.85 | 42.99 | 42.42 | 42.56 | 42.56 | -0.49% | 4,090,127 |
| Nov 24, 2025 | 41.82 | 42.94 | 41.40 | 42.77 | 42.77 | 2.99% | 5,444,431 |
| Nov 21, 2025 | 41.90 | 42.11 | 41.36 | 41.53 | 41.53 | -1.91% | 4,623,124 |
| Nov 20, 2025 | 43.10 | 43.10 | 42.32 | 42.34 | 42.34 | -1.81% | 4,377,301 |
| Nov 19, 2025 | 43.28 | 43.48 | 42.77 | 43.12 | 43.12 | -0.60% | 3,834,144 |
| Nov 18, 2025 | 43.99 | 44.00 | 43.28 | 43.38 | 43.38 | -1.36% | 4,267,882 |
| Nov 17, 2025 | 43.90 | 44.25 | 43.72 | 43.98 | 43.98 | 0.85% | 6,018,021 |
| Nov 14, 2025 | 43.62 | 43.95 | 43.51 | 43.61 | 43.61 | -0.46% | 3,760,506 |
| Nov 13, 2025 | 43.72 | 44.41 | 43.68 | 43.81 | 43.81 | -0.09% | 5,012,051 |
| Nov 12, 2025 | 43.36 | 43.86 | 43.13 | 43.85 | 43.85 | 1.15% | 3,802,513 |
| Nov 11, 2025 | 43.49 | 43.91 | 43.23 | 43.35 | 43.35 | -0.37% | 4,535,424 |
| Nov 10, 2025 | 43.61 | 43.82 | 43.01 | 43.51 | 43.51 | -0.11% | 5,832,253 |
| Nov 7, 2025 | 43.76 | 43.96 | 43.47 | 43.56 | 43.56 | -0.95% | 4,220,522 |
| Nov 6, 2025 | 44.13 | 44.29 | 43.70 | 43.98 | 43.98 | -0.32% | 4,835,612 |
| Nov 5, 2025 | 44.33 | 44.47 | 43.80 | 44.12 | 44.12 | -1.05% | 4,701,624 |
| Nov 4, 2025 | 44.71 | 44.74 | 44.21 | 44.59 | 44.59 | -0.34% | 3,600,005 |
| Nov 3, 2025 | 44.80 | 44.92 | 44.30 | 44.74 | 44.74 | -0.11% | 4,422,281 |
| Oct 31, 2025 | 44.65 | 44.95 | 44.22 | 44.79 | 44.79 | 0.31% | 5,116,524 |
| Oct 30, 2025 | 44.88 | 45.38 | 44.50 | 44.65 | 44.65 | -0.69% | 8,057,621 |
| Oct 29, 2025 | 44.68 | 45.40 | 44.61 | 44.96 | 44.96 | 0.25% | 7,857,210 |
| Oct 28, 2025 | 44.80 | 45.04 | 44.22 | 44.85 | 44.85 | -0.31% | 5,092,415 |
| Oct 27, 2025 | 45.20 | 45.38 | 44.77 | 44.99 | 44.99 | 0.25% | 6,299,937 |
| Oct 24, 2025 | 44.30 | 45.21 | 44.26 | 44.88 | 44.88 | 2.28% | 6,157,657 |
| Oct 23, 2025 | 44.07 | 44.07 | 43.40 | 43.88 | 43.88 | -0.86% | 5,201,232 |
| Oct 22, 2025 | 45.31 | 45.48 | 43.66 | 44.26 | 44.26 | -2.75% | 10,247,890 |
| Oct 21, 2025 | 45.94 | 46.15 | 45.22 | 45.51 | 45.51 | -0.63% | 5,114,272 |
| Oct 20, 2025 | 46.00 | 46.53 | 45.70 | 45.80 | 45.80 | -0.26% | 2,734,651 |
| Oct 17, 2025 | 46.36 | 46.64 | 45.75 | 45.92 | 45.92 | -1.44% | 5,045,596 |
| Oct 16, 2025 | 47.07 | 47.30 | 46.18 | 46.59 | 46.59 | -1.08% | 5,538,537 |
| Oct 15, 2025 | 46.88 | 47.10 | 46.10 | 47.10 | 47.10 | 0.21% | 3,607,362 |
| Oct 14, 2025 | 48.59 | 48.68 | 46.80 | 47.00 | 47.00 | -3.23% | 8,434,865 |
| Oct 13, 2025 | 48.50 | 48.96 | 47.70 | 48.57 | 48.57 | -1.44% | 7,297,360 |
| Oct 10, 2025 | 49.80 | 50.14 | 49.00 | 49.28 | 49.28 | -1.38% | 5,228,949 |
| Oct 9, 2025 | 51.51 | 51.69 | 49.70 | 49.97 | 49.97 | -2.61% | 7,391,481 |
| Sep 30, 2025 | 49.20 | 51.90 | 49.01 | 51.31 | 51.31 | 4.35% | 7,433,599 |
| Sep 29, 2025 | 49.12 | 49.70 | 48.70 | 49.17 | 49.17 | 0.31% | 4,170,769 |
| Sep 26, 2025 | 49.24 | 49.98 | 48.93 | 49.02 | 49.02 | -0.69% | 3,605,872 |
| Sep 25, 2025 | 50.78 | 51.00 | 49.25 | 49.36 | 49.36 | -3.03% | 5,459,703 |
| Sep 24, 2025 | 50.87 | 51.39 | 50.75 | 50.90 | 50.90 | -0.25% | 2,838,480 |
| Sep 23, 2025 | 50.28 | 51.20 | 50.01 | 51.03 | 51.03 | 1.55% | 4,141,674 |
| Sep 22, 2025 | 50.72 | 50.99 | 49.82 | 50.25 | 50.25 | -1.10% | 4,340,143 |
| Sep 19, 2025 | 51.40 | 52.17 | 50.80 | 50.81 | 50.81 | -1.30% | 3,593,041 |
| Sep 18, 2025 | 51.05 | 54.53 | 50.91 | 51.48 | 51.48 | 0.70% | 9,724,087 |
| Sep 17, 2025 | 48.62 | 51.48 | 48.50 | 51.12 | 51.12 | 5.01% | 7,467,611 |
| Sep 16, 2025 | 49.25 | 49.27 | 48.53 | 48.68 | 48.68 | -1.16% | 2,299,572 |
| Sep 15, 2025 | 49.24 | 49.49 | 48.90 | 49.25 | 49.25 | 0.20% | 2,380,337 |
| Sep 12, 2025 | 49.08 | 49.79 | 48.57 | 49.15 | 49.15 | -0.08% | 3,981,749 |
| Sep 11, 2025 | 48.00 | 49.24 | 47.88 | 49.19 | 49.19 | 2.48% | 5,329,858 |
| Sep 10, 2025 | 48.73 | 49.13 | 47.87 | 48.00 | 48.00 | -1.86% | 4,538,080 |
| Sep 9, 2025 | 49.17 | 49.98 | 48.68 | 48.91 | 48.91 | -0.77% | 3,190,192 |
| Sep 8, 2025 | 49.80 | 49.82 | 48.68 | 49.29 | 49.29 | -1.06% | 4,839,676 |
| Sep 5, 2025 | 49.30 | 50.65 | 48.80 | 49.82 | 49.82 | 0.65% | 5,320,199 |
| Sep 4, 2025 | 50.98 | 51.29 | 48.13 | 49.50 | 49.50 | -3.57% | 6,113,453 |
| Sep 3, 2025 | 53.46 | 53.95 | 51.22 | 51.33 | 51.33 | -4.82% | 5,923,486 |
| Sep 2, 2025 | 53.21 | 54.04 | 51.47 | 53.93 | 53.93 | 1.30% | 9,970,487 |
| Sep 1, 2025 | 54.00 | 54.20 | 53.04 | 53.24 | 53.24 | -1.77% | 6,194,306 |
| Aug 29, 2025 | 53.71 | 54.53 | 52.88 | 54.20 | 54.20 | 0.67% | 8,571,532 |
| Aug 28, 2025 | 52.81 | 54.00 | 52.50 | 53.84 | 53.84 | 2.87% | 11,387,260 |
| Aug 27, 2025 | 51.63 | 54.87 | 51.50 | 52.34 | 52.34 | 1.43% | 13,249,120 |
| Aug 26, 2025 | 52.52 | 52.60 | 51.44 | 51.60 | 51.60 | -2.09% | 6,132,179 |
| Aug 25, 2025 | 50.94 | 53.38 | 50.58 | 52.70 | 52.70 | 3.43% | 12,927,880 |
| Aug 22, 2025 | 51.08 | 51.33 | 50.50 | 50.95 | 50.95 | -0.66% | 6,475,003 |
| Aug 21, 2025 | 51.74 | 52.20 | 50.55 | 51.29 | 51.29 | 0.87% | 6,804,057 |
| Aug 20, 2025 | 50.68 | 50.89 | 50.30 | 50.85 | 50.85 | -0.16% | 3,811,742 |
| Aug 19, 2025 | 51.40 | 51.50 | 50.30 | 50.93 | 50.93 | -1.13% | 6,301,525 |
| Aug 18, 2025 | 49.75 | 51.70 | 49.75 | 51.51 | 51.51 | 3.58% | 10,274,670 |
| Aug 15, 2025 | 49.39 | 49.74 | 49.28 | 49.73 | 49.73 | 0.38% | 4,408,375 |
| Aug 14, 2025 | 50.22 | 51.10 | 49.35 | 49.54 | 49.54 | -1.28% | 6,814,197 |
| Aug 13, 2025 | 50.39 | 50.60 | 49.80 | 50.18 | 50.18 | -0.52% | 6,364,383 |
| Aug 12, 2025 | 50.66 | 50.67 | 49.89 | 50.44 | 50.44 | -0.43% | 3,508,282 |
| Aug 11, 2025 | 49.98 | 50.86 | 49.90 | 50.66 | 50.66 | 1.60% | 4,530,939 |
| Aug 8, 2025 | 50.89 | 50.97 | 49.82 | 49.86 | 49.86 | -2.02% | 5,244,426 |
| Aug 7, 2025 | 52.30 | 52.41 | 50.66 | 50.89 | 50.89 | -2.70% | 7,435,588 |
| Aug 6, 2025 | 52.33 | 52.74 | 51.92 | 52.30 | 52.30 | -0.06% | 5,378,136 |
| Aug 5, 2025 | 52.59 | 52.98 | 52.11 | 52.33 | 52.33 | -0.27% | 3,488,892 |
| Aug 4, 2025 | 51.36 | 52.66 | 51.13 | 52.47 | 52.47 | 2.10% | 4,697,799 |
| Aug 1, 2025 | 52.02 | 52.29 | 51.01 | 51.39 | 51.39 | -0.94% | 3,920,631 |
| Jul 31, 2025 | 51.70 | 52.88 | 51.40 | 51.88 | 51.88 | -0.04% | 4,418,995 |
| Jul 30, 2025 | 52.61 | 53.45 | 51.48 | 51.90 | 51.90 | -1.33% | 6,094,208 |
| Jul 29, 2025 | 53.16 | 53.29 | 52.12 | 52.60 | 52.60 | -1.29% | 7,055,275 |
| Jul 28, 2025 | 50.60 | 53.51 | 50.01 | 53.29 | 53.29 | 5.55% | 13,054,470 |
| Jul 25, 2025 | 50.26 | 50.65 | 49.90 | 50.49 | 50.49 | 0.38% | 3,613,447 |
| Jul 24, 2025 | 50.11 | 50.40 | 49.68 | 50.30 | 50.30 | 0.38% | 3,835,010 |
| Jul 23, 2025 | 49.26 | 50.66 | 49.06 | 50.11 | 50.11 | 1.54% | 7,460,388 |
| Jul 22, 2025 | 48.85 | 49.43 | 48.70 | 49.35 | 49.35 | 0.92% | 5,099,824 |
| Jul 21, 2025 | 48.98 | 49.19 | 48.61 | 48.90 | 48.90 | -0.22% | 4,643,696 |
| Jul 18, 2025 | 49.85 | 49.90 | 48.55 | 49.01 | 49.01 | -1.69% | 7,457,836 |
| Jul 17, 2025 | 49.60 | 50.20 | 48.89 | 49.85 | 49.85 | 0.08% | 5,555,106 |
| Jul 16, 2025 | 49.45 | 51.07 | 49.45 | 49.81 | 49.81 | 0.61% | 5,286,256 |
| Jul 15, 2025 | 47.85 | 50.05 | 47.65 | 49.51 | 49.51 | 1.98% | 8,789,127 |
| Jul 14, 2025 | 48.24 | 48.92 | 47.98 | 48.55 | 48.55 | 0.52% | 4,502,404 |
| Jul 11, 2025 | 47.77 | 48.58 | 47.70 | 48.30 | 48.30 | 0.37% | 5,350,901 |