Guizhou Space Appliance Co., Ltd (SHE:002025)
China
· Delayed Price · Currency is CNY 69.27
-5.22 (-7.01%)
Apr 28, 2026, 3:04 PM CST
Guizhou Space Appliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.03 | 73.40 | 69.23 | 69.27 | 69.27 | -7.01% | 29,342,020 |
| Apr 27, 2026 | 76.00 | 76.02 | 70.94 | 74.49 | 74.49 | -3.02% | 33,055,640 |
| Apr 24, 2026 | 73.00 | 80.43 | 69.80 | 76.81 | 76.81 | 4.36% | 54,592,390 |
| Apr 23, 2026 | 75.08 | 76.28 | 72.50 | 73.60 | 73.60 | -3.73% | 28,189,010 |
| Apr 22, 2026 | 73.83 | 77.32 | 73.03 | 76.45 | 76.45 | 2.88% | 32,637,230 |
| Apr 21, 2026 | 79.10 | 79.10 | 74.01 | 74.31 | 74.31 | -7.64% | 41,655,780 |
| Apr 20, 2026 | 78.97 | 83.63 | 78.81 | 80.46 | 80.46 | 0.88% | 41,072,670 |
| Apr 17, 2026 | 76.90 | 80.86 | 76.40 | 79.76 | 79.76 | 4.53% | 38,302,480 |
| Apr 16, 2026 | 78.33 | 78.78 | 75.52 | 76.30 | 76.30 | -4.23% | 39,959,370 |
| Apr 15, 2026 | 78.90 | 82.58 | 76.65 | 79.67 | 79.67 | 1.26% | 40,828,470 |
| Apr 14, 2026 | 77.00 | 81.75 | 75.22 | 78.68 | 78.68 | 1.71% | 36,922,730 |
| Apr 13, 2026 | 76.30 | 81.01 | 76.30 | 77.36 | 77.36 | 1.48% | 34,781,617 |
| Apr 10, 2026 | 76.66 | 77.29 | 74.20 | 76.23 | 76.23 | -2.54% | 40,600,840 |
| Apr 9, 2026 | 70.39 | 78.22 | 70.39 | 78.22 | 78.22 | 10.00% | 26,843,908 |
| Apr 8, 2026 | 71.03 | 72.50 | 69.00 | 71.11 | 71.11 | 6.58% | 38,480,680 |
| Apr 7, 2026 | 62.93 | 66.72 | 62.60 | 66.72 | 66.72 | 10.01% | 33,296,900 |
| Apr 3, 2026 | 60.62 | 62.83 | 58.70 | 60.65 | 60.65 | 0.05% | 23,814,310 |
| Apr 2, 2026 | 64.50 | 65.04 | 60.33 | 60.62 | 60.62 | -7.27% | 26,095,070 |
| Apr 1, 2026 | 64.88 | 66.15 | 63.28 | 65.37 | 65.37 | 3.98% | 24,266,260 |
| Mar 31, 2026 | 65.15 | 66.00 | 62.76 | 62.87 | 62.87 | -5.43% | 24,247,510 |
| Mar 30, 2026 | 61.86 | 68.50 | 61.86 | 66.48 | 66.48 | 3.99% | 33,032,999 |
| Mar 27, 2026 | 59.96 | 63.95 | 58.31 | 63.93 | 63.93 | 3.15% | 29,014,547 |
| Mar 26, 2026 | 64.77 | 65.00 | 61.09 | 61.98 | 61.98 | -4.76% | 31,839,870 |
| Mar 25, 2026 | 67.00 | 68.50 | 64.72 | 65.08 | 65.08 | -2.92% | 39,371,090 |
| Mar 24, 2026 | 63.18 | 68.93 | 62.24 | 67.04 | 67.04 | 6.99% | 50,943,780 |
| Mar 23, 2026 | 60.50 | 67.00 | 60.36 | 62.66 | 62.66 | -1.23% | 43,975,850 |
| Mar 20, 2026 | 61.91 | 64.00 | 60.50 | 63.44 | 63.44 | 4.36% | 48,507,480 |
| Mar 19, 2026 | 59.00 | 62.84 | 58.10 | 60.79 | 60.79 | 1.01% | 43,245,160 |
| Mar 18, 2026 | 56.95 | 61.46 | 56.31 | 60.18 | 60.18 | 7.71% | 45,614,620 |
| Mar 17, 2026 | 57.60 | 58.75 | 55.70 | 55.87 | 55.87 | -2.97% | 22,078,718 |
| Mar 16, 2026 | 56.10 | 58.65 | 56.10 | 57.58 | 57.58 | 4.88% | 38,403,110 |
| Mar 13, 2026 | 58.76 | 58.99 | 54.60 | 54.90 | 54.90 | -8.44% | 42,824,360 |
| Mar 12, 2026 | 57.02 | 62.08 | 56.78 | 59.96 | 59.96 | 6.14% | 57,604,860 |
| Mar 11, 2026 | 58.70 | 58.70 | 56.24 | 56.49 | 56.49 | 0.82% | 55,854,100 |
| Mar 10, 2026 | 52.01 | 56.03 | 52.01 | 56.03 | 56.03 | 9.99% | 28,121,250 |
| Mar 9, 2026 | 51.26 | 51.30 | 49.80 | 50.94 | 50.94 | -2.00% | 12,960,700 |
| 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 |