Guangzhou S.P.I Design Co., Ltd. (SHE:300844)
China
· Delayed Price · Currency is CNY 40.00
+1.80 (4.71%)
At close: Mar 10, 2026
Guangzhou S.P.I Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 38.66 | 40.50 | 38.66 | 40.00 | 40.00 | 4.71% | 996,585 |
| Mar 9, 2026 | 39.19 | 39.45 | 37.50 | 38.20 | 38.20 | -3.17% | 1,033,840 |
| Mar 6, 2026 | 40.30 | 40.58 | 38.73 | 39.45 | 39.45 | -1.08% | 811,760 |
| Mar 5, 2026 | 40.34 | 41.50 | 39.56 | 39.88 | 39.88 | -0.60% | 701,506 |
| Mar 4, 2026 | 39.21 | 40.65 | 39.21 | 40.12 | 40.12 | 0.58% | 609,523 |
| Mar 3, 2026 | 43.22 | 43.22 | 39.86 | 39.89 | 39.89 | -5.00% | 796,900 |
| Mar 2, 2026 | 43.38 | 43.80 | 41.66 | 41.99 | 41.99 | -4.11% | 862,940 |
| Feb 27, 2026 | 42.86 | 43.85 | 42.30 | 43.79 | 43.79 | 2.17% | 591,541 |
| Feb 26, 2026 | 42.88 | 43.92 | 42.30 | 42.86 | 42.86 | 0.82% | 576,318 |
| Feb 25, 2026 | 42.13 | 43.26 | 41.81 | 42.51 | 42.51 | 0.88% | 696,107 |
| Feb 24, 2026 | 42.17 | 42.42 | 41.68 | 42.14 | 42.14 | 0.41% | 402,100 |
| Feb 13, 2026 | 42.36 | 42.86 | 41.84 | 41.97 | 41.97 | -0.52% | 463,248 |
| Feb 12, 2026 | 42.30 | 43.44 | 42.13 | 42.19 | 42.19 | -2.56% | 526,140 |
| Feb 11, 2026 | 44.44 | 44.44 | 43.25 | 43.30 | 43.30 | -1.43% | 444,448 |
| Feb 10, 2026 | 44.28 | 44.85 | 43.56 | 43.93 | 43.93 | -0.77% | 792,897 |
| Feb 9, 2026 | 42.48 | 44.90 | 42.00 | 44.27 | 44.27 | 4.68% | 1,213,165 |
| Feb 6, 2026 | 42.09 | 42.48 | 41.23 | 42.29 | 42.29 | 0.28% | 733,068 |
| Feb 5, 2026 | 42.01 | 42.86 | 41.97 | 42.17 | 42.17 | -1.82% | 674,824 |
| Feb 4, 2026 | 44.87 | 45.28 | 42.71 | 42.95 | 42.95 | -4.28% | 1,117,620 |
| Feb 3, 2026 | 43.93 | 45.46 | 42.84 | 44.87 | 44.87 | 3.10% | 1,346,858 |
| Feb 2, 2026 | 41.80 | 43.58 | 40.87 | 43.52 | 43.52 | 4.14% | 1,461,060 |
| Jan 30, 2026 | 42.73 | 43.78 | 41.22 | 41.79 | 41.79 | -3.17% | 868,925 |
| Jan 29, 2026 | 42.29 | 44.79 | 42.00 | 43.16 | 43.16 | 2.06% | 1,760,529 |
| Jan 28, 2026 | 43.00 | 43.00 | 41.50 | 42.29 | 42.29 | -1.31% | 905,680 |
| Jan 27, 2026 | 42.85 | 42.94 | 41.66 | 42.85 | 42.85 | -0.09% | 1,082,251 |
| Jan 26, 2026 | 44.50 | 44.83 | 42.00 | 42.89 | 42.89 | -3.73% | 1,727,737 |
| Jan 23, 2026 | 45.02 | 45.24 | 44.00 | 44.55 | 44.55 | -0.67% | 1,674,208 |
| Jan 22, 2026 | 47.53 | 48.40 | 44.76 | 44.85 | 44.85 | -6.17% | 3,098,628 |
| Jan 21, 2026 | 45.93 | 49.66 | 45.67 | 47.80 | 47.80 | 2.97% | 3,913,985 |
| Jan 20, 2026 | 44.20 | 46.56 | 44.20 | 46.42 | 46.42 | 4.15% | 3,289,888 |
| Jan 19, 2026 | 43.00 | 46.37 | 42.11 | 44.57 | 44.57 | 1.76% | 3,484,227 |
| Jan 16, 2026 | 41.40 | 44.52 | 40.13 | 43.80 | 43.80 | 7.86% | 3,883,889 |
| Jan 15, 2026 | 41.71 | 43.88 | 40.00 | 40.61 | 40.61 | -2.64% | 2,720,522 |
| Jan 14, 2026 | 37.70 | 43.38 | 37.69 | 41.71 | 41.71 | 10.64% | 4,070,828 |
| Jan 13, 2026 | 38.41 | 38.89 | 37.61 | 37.70 | 37.70 | -1.82% | 1,460,486 |
| Jan 12, 2026 | 39.77 | 39.98 | 38.34 | 38.40 | 38.40 | -2.29% | 2,121,951 |
| Jan 9, 2026 | 38.60 | 39.60 | 38.01 | 39.30 | 39.30 | 1.84% | 1,868,982 |
| Jan 8, 2026 | 37.74 | 39.78 | 36.88 | 38.59 | 38.59 | 2.23% | 2,541,754 |
| Jan 7, 2026 | 37.43 | 39.20 | 37.30 | 37.75 | 37.75 | 0.08% | 2,177,841 |
| Jan 6, 2026 | 35.72 | 37.74 | 35.41 | 37.72 | 37.72 | 5.51% | 2,608,843 |
| Jan 5, 2026 | 35.88 | 36.05 | 35.20 | 35.75 | 35.75 | 0.73% | 1,404,828 |
| Dec 31, 2025 | 34.93 | 35.90 | 34.63 | 35.49 | 35.49 | 1.60% | 1,534,432 |
| Dec 30, 2025 | 34.70 | 35.41 | 34.50 | 34.93 | 34.93 | 0.03% | 1,698,100 |
| Dec 29, 2025 | 34.53 | 36.28 | 34.00 | 34.92 | 34.92 | 2.02% | 2,555,468 |
| Dec 26, 2025 | 34.50 | 35.19 | 33.76 | 34.23 | 34.23 | -0.49% | 1,519,991 |
| Dec 25, 2025 | 34.47 | 34.65 | 33.85 | 34.40 | 34.40 | 0.73% | 873,850 |
| Dec 24, 2025 | 33.84 | 34.20 | 33.68 | 34.15 | 34.15 | 0.74% | 682,040 |
| Dec 23, 2025 | 34.16 | 34.32 | 33.57 | 33.90 | 33.90 | -0.76% | 825,500 |
| Dec 22, 2025 | 34.22 | 34.50 | 34.02 | 34.16 | 34.16 | -0.06% | 651,605 |
| Dec 19, 2025 | 33.98 | 34.33 | 33.92 | 34.18 | 34.18 | 1.06% | 623,552 |
| Dec 18, 2025 | 33.94 | 34.33 | 33.70 | 33.82 | 33.82 | -0.35% | 607,420 |
| Dec 17, 2025 | 34.09 | 34.23 | 33.00 | 33.94 | 33.94 | -0.47% | 1,168,229 |
| Dec 16, 2025 | 35.22 | 35.22 | 34.05 | 34.10 | 34.10 | -2.52% | 840,879 |
| Dec 15, 2025 | 34.86 | 35.49 | 34.72 | 34.98 | 34.98 | -0.11% | 897,653 |
| Dec 12, 2025 | 35.23 | 35.43 | 34.66 | 35.02 | 35.02 | -0.31% | 938,201 |
| Dec 11, 2025 | 36.21 | 36.33 | 35.10 | 35.13 | 35.13 | -2.69% | 1,084,378 |
| Dec 10, 2025 | 35.85 | 36.17 | 35.43 | 36.10 | 36.10 | - | 922,140 |
| Dec 9, 2025 | 36.33 | 36.75 | 36.00 | 36.10 | 36.10 | -0.96% | 819,180 |
| Dec 8, 2025 | 36.43 | 36.82 | 36.10 | 36.45 | 36.45 | 0.41% | 837,200 |
| Dec 5, 2025 | 35.86 | 36.38 | 35.35 | 36.30 | 36.30 | 0.95% | 980,308 |
| Dec 4, 2025 | 36.33 | 36.55 | 35.57 | 35.96 | 35.96 | -1.02% | 1,085,040 |
| Dec 3, 2025 | 37.37 | 37.42 | 36.10 | 36.33 | 36.33 | -2.34% | 1,260,460 |
| Dec 2, 2025 | 37.97 | 37.97 | 37.00 | 37.20 | 37.20 | -1.67% | 1,115,838 |
| Dec 1, 2025 | 38.48 | 38.78 | 37.64 | 37.83 | 37.83 | -1.64% | 1,563,237 |
| Nov 28, 2025 | 38.56 | 38.56 | 37.40 | 38.46 | 38.46 | 0.47% | 1,345,937 |
| Nov 27, 2025 | 37.97 | 38.55 | 37.39 | 38.28 | 38.28 | -0.05% | 1,698,786 |
| Nov 26, 2025 | 39.84 | 39.84 | 38.12 | 38.30 | 38.30 | -4.82% | 2,698,965 |
| Nov 25, 2025 | 40.50 | 41.99 | 39.63 | 40.24 | 40.24 | -5.09% | 3,958,118 |
| Nov 24, 2025 | 39.32 | 42.50 | 38.85 | 42.40 | 42.40 | 15.41% | 5,065,147 |
| Nov 21, 2025 | 37.89 | 38.11 | 35.98 | 36.74 | 36.74 | -4.00% | 1,766,340 |
| Nov 20, 2025 | 38.14 | 39.87 | 37.53 | 38.27 | 38.27 | 1.35% | 2,552,680 |
| Nov 19, 2025 | 38.79 | 39.00 | 37.50 | 37.76 | 37.76 | -3.58% | 2,998,019 |
| Nov 18, 2025 | 43.43 | 43.52 | 38.60 | 39.16 | 39.16 | -10.35% | 5,096,402 |
| Nov 17, 2025 | 53.80 | 55.15 | 43.43 | 43.68 | 43.68 | -18.81% | 6,208,692 |
| Nov 14, 2025 | 53.36 | 55.18 | 52.75 | 53.80 | 53.80 | 0.45% | 1,562,409 |
| Nov 13, 2025 | 53.46 | 54.00 | 52.47 | 53.56 | 53.56 | 0.49% | 1,267,888 |
| Nov 12, 2025 | 50.28 | 53.47 | 49.08 | 53.30 | 53.30 | 6.22% | 2,475,250 |
| Nov 11, 2025 | 49.52 | 50.44 | 48.80 | 50.18 | 50.18 | 1.35% | 998,420 |
| Nov 10, 2025 | 49.24 | 51.00 | 48.40 | 49.51 | 49.51 | 0.36% | 1,495,758 |
| Nov 7, 2025 | 51.31 | 51.69 | 48.80 | 49.33 | 49.33 | -3.44% | 976,792 |
| Nov 6, 2025 | 52.54 | 52.77 | 50.71 | 51.09 | 51.09 | -1.71% | 800,800 |
| Nov 5, 2025 | 52.30 | 52.44 | 50.87 | 51.98 | 51.98 | -0.59% | 790,140 |
| Nov 4, 2025 | 51.78 | 52.88 | 51.00 | 52.29 | 52.29 | 0.98% | 1,149,956 |
| Nov 3, 2025 | 53.01 | 53.17 | 50.68 | 51.78 | 51.78 | -0.46% | 1,080,580 |
| Oct 31, 2025 | 51.46 | 53.29 | 51.46 | 52.02 | 52.02 | 0.41% | 979,700 |
| Oct 30, 2025 | 53.98 | 54.66 | 51.54 | 51.81 | 51.81 | -4.11% | 1,222,680 |
| Oct 29, 2025 | 52.92 | 54.77 | 52.50 | 54.03 | 54.03 | 0.56% | 1,440,347 |
| Oct 28, 2025 | 54.80 | 56.00 | 53.25 | 53.73 | 53.73 | -2.18% | 1,440,020 |
| Oct 27, 2025 | 56.11 | 57.29 | 54.51 | 54.93 | 54.93 | -2.43% | 2,255,759 |
| Oct 24, 2025 | 52.93 | 57.37 | 52.51 | 56.30 | 56.30 | 6.31% | 3,107,332 |
| Oct 23, 2025 | 51.80 | 53.10 | 51.00 | 52.96 | 52.96 | 2.24% | 1,263,516 |
| Oct 22, 2025 | 51.56 | 53.21 | 51.16 | 51.80 | 51.80 | 1.25% | 1,751,139 |
| Oct 21, 2025 | 50.39 | 51.40 | 49.37 | 51.16 | 51.16 | 0.45% | 1,269,783 |
| Oct 20, 2025 | 50.49 | 52.84 | 50.40 | 50.93 | 50.93 | 1.19% | 1,839,377 |
| Oct 17, 2025 | 49.83 | 51.18 | 48.34 | 50.33 | 50.33 | 1.99% | 2,899,207 |
| Oct 16, 2025 | 49.82 | 52.63 | 49.11 | 49.35 | 49.35 | -1.30% | 2,934,508 |
| Oct 15, 2025 | 49.74 | 50.47 | 49.00 | 50.00 | 50.00 | 1.17% | 1,850,558 |
| Oct 14, 2025 | 52.05 | 55.00 | 49.13 | 49.42 | 49.42 | -4.48% | 2,872,270 |
| Oct 13, 2025 | 48.60 | 52.80 | 48.50 | 51.74 | 51.74 | -0.79% | 1,582,514 |
| Oct 10, 2025 | 52.99 | 53.44 | 51.45 | 52.15 | 52.15 | -1.34% | 1,663,626 |