Guizhou Space Appliance Co., LTD (SHE:002025)
China
· Delayed Price · Currency is CNY 50.94
-1.04 (-2.00%)
Mar 9, 2026, 3:04 PM CST
SHE:002025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.57 | 52.60 | 50.30 | 51.98 | 51.98 | 2.52% | 14,010,740 |
| Mar 5, 2026 | 51.80 | 52.20 | 50.00 | 50.70 | 50.70 | -0.80% | 12,377,180 |
| Mar 4, 2026 | 49.10 | 51.67 | 48.95 | 51.11 | 51.11 | 2.49% | 15,381,630 |
| Mar 3, 2026 | 54.00 | 54.00 | 49.80 | 49.87 | 49.87 | -8.18% | 23,210,080 |
| Mar 2, 2026 | 53.37 | 54.50 | 52.55 | 54.31 | 54.31 | 2.70% | 26,267,490 |
| Feb 27, 2026 | 53.01 | 53.62 | 52.68 | 52.88 | 52.88 | -0.83% | 14,527,710 |
| Feb 26, 2026 | 51.66 | 53.57 | 51.17 | 53.32 | 53.32 | 2.85% | 18,840,890 |
| Feb 25, 2026 | 51.30 | 52.16 | 51.02 | 51.84 | 51.84 | 0.90% | 11,766,863 |
| Feb 24, 2026 | 51.40 | 52.06 | 51.18 | 51.38 | 51.38 | 0.63% | 8,124,315 |
| Feb 13, 2026 | 51.60 | 51.96 | 50.97 | 51.06 | 51.06 | -1.26% | 8,800,052 |
| Feb 12, 2026 | 51.23 | 52.00 | 50.71 | 51.71 | 51.71 | 0.84% | 9,460,750 |
| Feb 11, 2026 | 51.74 | 52.45 | 51.19 | 51.28 | 51.28 | -0.98% | 10,150,310 |
| Feb 10, 2026 | 52.85 | 52.85 | 51.60 | 51.79 | 51.79 | -2.02% | 11,057,718 |
| Feb 9, 2026 | 52.60 | 53.16 | 52.20 | 52.86 | 52.86 | 1.95% | 13,397,180 |
| Feb 6, 2026 | 52.01 | 53.12 | 51.77 | 51.85 | 51.85 | -1.14% | 14,095,350 |
| Feb 5, 2026 | 52.67 | 53.79 | 52.20 | 52.45 | 52.45 | -1.76% | 13,898,340 |
| Feb 4, 2026 | 53.00 | 53.90 | 52.40 | 53.39 | 53.39 | 0.66% | 19,044,780 |
| Feb 3, 2026 | 51.00 | 53.33 | 50.86 | 53.04 | 53.04 | 5.18% | 24,216,010 |
| Feb 2, 2026 | 51.01 | 51.88 | 50.23 | 50.43 | 50.43 | 0.30% | 15,186,340 |
| Jan 30, 2026 | 51.20 | 51.55 | 49.79 | 50.28 | 50.28 | -1.95% | 17,459,040 |
| Jan 29, 2026 | 51.81 | 52.63 | 51.03 | 51.28 | 51.28 | -1.63% | 16,660,319 |
| Jan 28, 2026 | 52.91 | 53.40 | 51.62 | 52.13 | 52.13 | -1.59% | 17,905,559 |
| Jan 27, 2026 | 51.96 | 53.38 | 50.88 | 52.97 | 52.97 | 1.94% | 25,660,900 |
| Jan 26, 2026 | 55.28 | 55.28 | 51.53 | 51.96 | 51.96 | -6.93% | 36,757,140 |
| Jan 23, 2026 | 54.10 | 56.72 | 53.70 | 55.83 | 55.83 | 3.52% | 47,346,000 |
| Jan 22, 2026 | 52.48 | 54.18 | 52.48 | 53.93 | 53.93 | 2.92% | 26,191,740 |
| Jan 21, 2026 | 53.00 | 53.80 | 52.29 | 52.40 | 52.40 | -1.47% | 22,491,950 |
| Jan 20, 2026 | 56.00 | 56.25 | 52.60 | 53.18 | 53.18 | -3.83% | 31,941,650 |
| Jan 19, 2026 | 54.23 | 56.48 | 54.23 | 55.30 | 55.30 | 0.82% | 30,262,450 |
| Jan 16, 2026 | 56.37 | 56.87 | 53.96 | 54.85 | 54.85 | -2.16% | 35,136,765 |
| Jan 15, 2026 | 57.54 | 58.60 | 54.64 | 56.06 | 56.06 | -5.58% | 52,224,062 |
| Jan 14, 2026 | 62.01 | 64.64 | 58.10 | 59.37 | 59.37 | -6.75% | 66,645,130 |
| Jan 13, 2026 | 67.80 | 67.90 | 63.67 | 63.67 | 63.67 | -9.99% | 40,392,470 |
| Jan 12, 2026 | 66.72 | 72.33 | 65.00 | 70.74 | 70.74 | 7.57% | 61,364,700 |
| Jan 9, 2026 | 67.00 | 68.97 | 64.02 | 65.76 | 65.76 | 4.40% | 79,283,710 |
| Jan 8, 2026 | 57.23 | 62.99 | 57.23 | 62.99 | 62.99 | 10.01% | 71,029,170 |
| Jan 7, 2026 | 57.00 | 62.20 | 56.80 | 57.26 | 57.26 | 0.72% | 73,105,180 |
| Jan 6, 2026 | 51.17 | 56.85 | 50.70 | 56.85 | 56.85 | 10.00% | 57,853,850 |
| Jan 5, 2026 | 51.19 | 53.55 | 49.57 | 51.68 | 51.68 | 3.09% | 50,798,090 |
| Dec 31, 2025 | 48.56 | 50.80 | 47.89 | 50.13 | 50.13 | 3.23% | 37,229,480 |
| Dec 30, 2025 | 48.60 | 51.12 | 48.32 | 48.56 | 48.56 | -1.58% | 42,598,470 |
| Dec 29, 2025 | 49.15 | 50.47 | 48.50 | 49.34 | 49.34 | 0.37% | 32,284,930 |
| Dec 26, 2025 | 48.48 | 50.23 | 47.88 | 49.16 | 49.16 | 2.69% | 42,268,650 |
| Dec 25, 2025 | 45.72 | 48.68 | 45.50 | 47.87 | 47.87 | 4.20% | 44,553,660 |
| Dec 24, 2025 | 44.30 | 46.34 | 44.10 | 45.94 | 45.94 | 2.68% | 19,426,190 |
| Dec 23, 2025 | 47.00 | 47.04 | 44.21 | 44.74 | 44.74 | -4.34% | 27,627,890 |
| Dec 22, 2025 | 48.00 | 48.12 | 46.49 | 46.77 | 46.77 | -2.28% | 25,630,320 |
| Dec 19, 2025 | 46.20 | 48.50 | 46.11 | 47.86 | 47.86 | 4.16% | 30,556,445 |
| Dec 18, 2025 | 45.46 | 47.03 | 45.31 | 45.95 | 45.95 | 0.09% | 23,702,680 |
| Dec 17, 2025 | 46.50 | 47.40 | 45.52 | 45.91 | 45.91 | -3.35% | 22,452,360 |
| Dec 16, 2025 | 46.75 | 47.54 | 45.00 | 47.50 | 47.50 | 2.41% | 31,117,280 |
| Dec 15, 2025 | 45.55 | 46.50 | 45.10 | 46.38 | 46.38 | 2.38% | 28,364,380 |
| Dec 12, 2025 | 44.85 | 45.52 | 44.15 | 45.30 | 45.30 | 1.09% | 20,627,460 |
| Dec 11, 2025 | 45.86 | 46.17 | 44.70 | 44.81 | 44.81 | -1.99% | 19,980,740 |
| Dec 10, 2025 | 44.13 | 45.86 | 43.61 | 45.72 | 45.72 | 2.63% | 21,012,170 |
| Dec 9, 2025 | 43.53 | 45.00 | 43.48 | 44.55 | 44.55 | 0.79% | 18,747,230 |
| Dec 8, 2025 | 45.29 | 46.53 | 43.78 | 44.20 | 44.20 | -1.78% | 31,607,750 |
| 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 |