Guangzhou S.P.I Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.04	35.00	33.16	34.81	34.81	1.52%	1,546,040
Apr 28, 2026	35.07	35.35	34.02	34.29	34.29	-2.06%	788,722
Apr 27, 2026	34.99	35.23	33.77	35.01	35.01	1.01%	1,026,592
Apr 24, 2026	34.73	34.95	34.06	34.66	34.66	-0.49%	527,764
Apr 23, 2026	36.20	36.20	34.70	34.83	34.83	-3.78%	761,660
Apr 22, 2026	35.90	36.25	34.96	36.20	36.20	1.97%	882,840
Apr 21, 2026	35.39	36.16	34.91	35.50	35.50	0.42%	859,600
Apr 20, 2026	34.33	35.89	34.17	35.35	35.35	2.52%	1,029,420
Apr 17, 2026	34.38	34.74	33.93	34.48	34.48	0.15%	637,860
Apr 16, 2026	34.04	34.60	33.40	34.43	34.43	1.50%	892,700
Apr 15, 2026	34.33	34.72	33.79	33.92	33.92	-0.59%	786,880
Apr 14, 2026	35.15	35.15	33.55	34.12	34.12	-1.70%	1,229,823
Apr 13, 2026	35.03	35.19	34.11	34.71	34.71	-1.31%	1,527,820
Apr 10, 2026	33.57	37.24	33.49	35.17	35.17	5.65%	2,368,845
Apr 9, 2026	34.34	34.34	32.81	33.29	33.29	-3.14%	915,820
Apr 8, 2026	33.28	34.38	33.21	34.37	34.37	4.79%	653,900
Apr 7, 2026	31.87	33.00	31.66	32.80	32.80	3.40%	891,930
Apr 3, 2026	32.70	32.96	31.33	31.72	31.72	-3.00%	595,765
Apr 2, 2026	34.45	34.45	32.51	32.70	32.70	-4.61%	634,680
Apr 1, 2026	33.98	34.56	33.79	34.28	34.28	2.70%	728,130
Mar 31, 2026	34.48	34.76	33.05	33.38	33.38	-3.02%	689,500
Mar 30, 2026	33.94	34.50	33.43	34.42	34.42	-0.03%	519,781
Mar 27, 2026	33.74	34.76	33.41	34.43	34.43	1.86%	666,260
Mar 26, 2026	35.59	35.59	33.50	33.80	33.80	-3.95%	790,466
Mar 25, 2026	35.56	35.73	34.26	35.19	35.19	1.94%	807,500
Mar 24, 2026	33.84	34.65	32.96	34.52	34.52	5.57%	1,104,740
Mar 23, 2026	33.88	34.66	32.41	32.70	32.70	-6.28%	1,087,091
Mar 20, 2026	36.04	36.48	34.70	34.89	34.89	-2.79%	859,480
Mar 19, 2026	37.00	37.00	35.58	35.89	35.89	-3.52%	606,328
Mar 18, 2026	36.99	37.33	36.16	37.20	37.20	1.64%	941,040
Mar 17, 2026	38.02	38.05	36.50	36.60	36.60	-3.35%	634,700
Mar 16, 2026	37.67	38.53	37.43	37.87	37.87	0.56%	806,814
Mar 13, 2026	39.70	39.70	37.60	37.66	37.66	-1.85%	686,680
Mar 12, 2026	39.79	40.05	38.08	38.37	38.37	-3.57%	686,620
Mar 11, 2026	40.00	40.54	39.11	39.79	39.79	-0.53%	708,060
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