Guizhou Space Appliance Co., Ltd. Class A 002025
SZSE · China · Electronic Technology
CNY 67.01-1.09 (-1.60%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 67.01 | -1.60% | CNY 68.61 | CNY 69.46 | CNY 66.97 | 4.90M |
| 2026-09-29 | CNY 68.10 | -0.67% | CNY 68.00 | CNY 69.11 | CNY 67.71 | 4.70M |
| 2026-09-28 | CNY 68.56 | -3.91% | CNY 71.34 | CNY 71.34 | CNY 67.51 | 8.23M |
| 2026-09-24 | CNY 71.35 | -1.30% | CNY 71.72 | CNY 72.29 | CNY 70.49 | 7.01M |
| 2026-09-23 | CNY 72.29 | -1.24% | CNY 73.37 | CNY 74.25 | CNY 72.20 | 7.41M |
| 2026-09-22 | CNY 73.20 | -1.39% | CNY 75.00 | CNY 78.00 | CNY 72.97 | 11.98M |
| 2026-09-21 | CNY 74.23 | +0.04% | CNY 74.00 | CNY 75.70 | CNY 73.50 | 10.26M |
| 2026-09-18 | CNY 74.20 | +1.42% | CNY 74.10 | CNY 75.54 | CNY 72.69 | 17.87M |
| 2026-09-17 | CNY 73.16 | +3.98% | CNY 71.22 | CNY 76.37 | CNY 70.50 | 22.26M |
| 2026-09-16 | CNY 70.36 | +2.30% | CNY 68.82 | CNY 70.72 | CNY 67.68 | 14.95M |
| 2026-09-15 | CNY 68.78 | +5.33% | CNY 64.58 | CNY 70.28 | CNY 64.57 | 21.21M |
| 2026-09-14 | CNY 65.30 | +3.63% | CNY 62.39 | CNY 65.75 | CNY 62.00 | 9.67M |
| 2026-09-11 | CNY 63.01 | -0.62% | CNY 62.55 | CNY 63.88 | CNY 60.30 | 11.20M |
| 2026-09-10 | CNY 63.40 | -1.25% | CNY 63.51 | CNY 65.05 | CNY 63.10 | 7.22M |
| 2026-09-09 | CNY 64.20 | -2.09% | CNY 65.88 | CNY 66.94 | CNY 63.69 | 10.91M |
| 2026-09-08 | CNY 65.57 | -2.72% | CNY 66.95 | CNY 67.13 | CNY 65.31 | 9.05M |
| 2026-09-07 | CNY 67.40 | +5.02% | CNY 64.99 | CNY 68.20 | CNY 63.00 | 13.96M |
| 2026-09-04 | CNY 64.18 | -3.88% | CNY 67.03 | CNY 67.57 | CNY 63.76 | 11.08M |
| 2026-09-03 | CNY 66.77 | +0.53% | CNY 66.90 | CNY 67.24 | CNY 65.10 | 8.22M |
| 2026-09-02 | CNY 66.42 | -0.57% | CNY 66.59 | CNY 67.40 | CNY 64.80 | 12.09M |
| 2026-09-01 | CNY 66.80 | +1.97% | CNY 65.49 | CNY 67.37 | CNY 64.63 | 17.73M |
| 2026-08-31 | CNY 65.51 | +5.07% | CNY 61.50 | CNY 66.66 | CNY 61.18 | 17.16M |
| 2026-08-28 | CNY 62.35 | -0.73% | CNY 62.10 | CNY 63.78 | CNY 62.10 | 10.20M |
| 2026-08-27 | CNY 62.81 | +3.78% | CNY 61.74 | CNY 63.00 | CNY 60.52 | 14.44M |
| 2026-08-26 | CNY 60.52 | -0.25% | CNY 60.78 | CNY 61.81 | CNY 60.27 | 7.66M |
| 2026-08-25 | CNY 60.67 | +2.19% | CNY 58.59 | CNY 61.50 | CNY 57.88 | 11.03M |
| 2026-08-24 | CNY 59.37 | -5.27% | CNY 63.89 | CNY 64.37 | CNY 57.70 | 16.14M |
| 2026-08-21 | CNY 62.67 | +3.11% | CNY 60.29 | CNY 63.59 | CNY 59.31 | 16.54M |
| 2026-08-20 | CNY 60.78 | -5.78% | CNY 63.62 | CNY 64.50 | CNY 60.10 | 24.90M |
| 2026-08-19 | CNY 64.51 | -10.00% | CNY 71.26 | CNY 71.50 | CNY 64.51 | 37.28M |
| 2026-08-18 | CNY 71.68 | +10.01% | CNY 65.38 | CNY 71.68 | CNY 64.35 | 29.14M |
| 2026-08-17 | CNY 65.16 | +1.46% | CNY 64.11 | CNY 65.50 | CNY 63.61 | 12.87M |
| 2026-08-14 | CNY 64.22 | -1.14% | CNY 65.01 | CNY 67.48 | CNY 63.56 | 12.14M |
| 2026-08-13 | CNY 64.96 | +0.73% | CNY 65.60 | CNY 66.88 | CNY 64.76 | 16.11M |
| 2026-08-12 | CNY 64.49 | +0.69% | CNY 63.81 | CNY 66.53 | CNY 63.81 | 11.49M |
| 2026-08-11 | CNY 64.05 | -0.36% | CNY 62.82 | CNY 65.47 | CNY 61.80 | 13.31M |
| 2026-08-10 | CNY 64.28 | -2.27% | CNY 66.20 | CNY 66.55 | CNY 62.81 | 15.28M |
| 2026-08-07 | CNY 65.77 | +0.40% | CNY 65.25 | CNY 66.48 | CNY 63.84 | 16.15M |
| 2026-08-06 | CNY 65.51 | -1.24% | CNY 64.00 | CNY 66.90 | CNY 63.71 | 18.04M |
| 2026-08-05 | CNY 66.33 | +4.51% | CNY 63.00 | CNY 67.42 | CNY 62.56 | 20.18M |
| 2026-08-04 | CNY 63.47 | +3.39% | CNY 63.50 | CNY 64.68 | CNY 62.20 | 15.65M |
| 2026-08-03 | CNY 61.39 | +0.03% | CNY 63.99 | CNY 64.92 | CNY 60.66 | 17.16M |
| 2026-07-31 | CNY 61.37 | +7.37% | CNY 59.96 | CNY 62.77 | CNY 59.20 | 20.08M |
| 2026-07-30 | CNY 57.16 | -6.42% | CNY 61.00 | CNY 61.35 | CNY 54.97 | 19.11M |
| 2026-07-29 | CNY 61.08 | -0.88% | CNY 62.00 | CNY 62.99 | CNY 58.30 | 14.81M |
| 2026-07-28 | CNY 61.62 | -9.02% | CNY 66.79 | CNY 67.70 | CNY 61.18 | 15.58M |
| 2026-07-27 | CNY 67.73 | +2.78% | CNY 65.90 | CNY 68.00 | CNY 63.89 | 15.18M |
| 2026-07-24 | CNY 65.90 | -0.36% | CNY 64.05 | CNY 68.74 | CNY 64.05 | 14.42M |
| 2026-07-23 | CNY 66.14 | -4.90% | CNY 69.55 | CNY 72.50 | CNY 65.40 | 20.66M |
| 2026-07-22 | CNY 69.55 | +3.84% | CNY 65.11 | CNY 73.25 | CNY 65.00 | 28.98M |
| 2026-07-21 | CNY 66.98 | +5.35% | CNY 64.50 | CNY 67.16 | CNY 58.46 | 22.94M |
| 2026-07-20 | CNY 63.58 | -1.82% | CNY 67.18 | CNY 69.01 | CNY 61.70 | 21.90M |
| 2026-07-17 | CNY 64.76 | -10.16% | CNY 71.63 | CNY 72.00 | CNY 64.76 | 22.26M |
| 2026-07-16 | CNY 72.08 | +2.44% | CNY 69.41 | CNY 75.36 | CNY 69.01 | 22.50M |
| 2026-07-15 | CNY 70.36 | -5.39% | CNY 73.92 | CNY 74.59 | CNY 70.02 | 16.45M |
| 2026-07-14 | CNY 74.37 | -2.14% | CNY 76.00 | CNY 78.43 | CNY 70.84 | 27.90M |
| 2026-07-13 | CNY 76.00 | -4.15% | CNY 78.31 | CNY 81.40 | CNY 74.49 | 34.71M |
| 2026-07-10 | CNY 79.29 | -5.34% | CNY 83.63 | CNY 88.84 | CNY 79.29 | 49.52M |
| 2026-07-09 | CNY 83.76 | -2.94% | CNY 86.54 | CNY 87.98 | CNY 78.00 | 40.54M |
| 2026-07-08 | CNY 86.30 | -4.27% | CNY 93.50 | CNY 95.88 | CNY 86.08 | 37.06M |
| 2026-07-07 | CNY 90.15 | -2.09% | CNY 93.72 | CNY 93.87 | CNY 87.20 | 36.51M |
| 2026-07-06 | CNY 92.07 | +10.00% | CNY 86.23 | CNY 92.07 | CNY 83.33 | 28.82M |
| 2026-07-03 | CNY 83.70 | +0.72% | CNY 84.75 | CNY 90.69 | CNY 83.34 | 31.64M |
| 2026-07-02 | CNY 83.10 | +3.62% | CNY 78.00 | CNY 87.80 | CNY 77.08 | 37.61M |
| 2026-07-01 | CNY 80.20 | +5.22% | CNY 76.20 | CNY 81.93 | CNY 75.29 | 39.21M |
| 2026-06-30 | CNY 76.22 | +6.23% | CNY 73.50 | CNY 78.12 | CNY 72.09 | 35.90M |
| 2026-06-29 | CNY 71.75 | -0.98% | CNY 73.00 | CNY 75.14 | CNY 69.90 | 23.96M |
| 2026-06-26 | CNY 72.46 | -1.11% | CNY 73.73 | CNY 74.00 | CNY 69.86 | 32.12M |
| 2026-06-25 | CNY 73.27 | +10.00% | CNY 69.80 | CNY 73.27 | CNY 69.41 | 54.30M |
| 2026-06-24 | CNY 66.61 | +10.01% | CNY 61.85 | CNY 66.61 | CNY 61.80 | 14.38M |
| 2026-06-23 | CNY 60.55 | +0.61% | CNY 59.62 | CNY 61.98 | CNY 56.80 | 22.50M |
| 2026-06-22 | CNY 60.18 | -5.27% | CNY 63.89 | CNY 65.49 | CNY 59.60 | 22.47M |
| 2026-06-18 | CNY 63.53 | +0.21% | CNY 62.80 | CNY 65.45 | CNY 62.18 | 15.44M |
| 2026-06-17 | CNY 63.40 | +0.44% | CNY 63.63 | CNY 65.35 | CNY 62.33 | 17.33M |
| 2026-06-16 | CNY 63.12 | -4.19% | CNY 66.00 | CNY 66.50 | CNY 62.66 | 19.76M |
| 2026-06-15 | CNY 65.88 | +2.86% | CNY 64.61 | CNY 66.98 | CNY 63.38 | 17.63M |
| 2026-06-12 | CNY 64.05 | -3.04% | CNY 66.86 | CNY 69.17 | CNY 63.81 | 25.82M |
| 2026-06-11 | CNY 66.06 | +5.85% | CNY 63.91 | CNY 67.94 | CNY 62.88 | 37.28M |
| 2026-06-10 | CNY 62.41 | +1.71% | CNY 61.02 | CNY 63.32 | CNY 59.89 | 21.42M |
| 2026-06-09 | CNY 61.36 | +2.82% | CNY 60.50 | CNY 61.80 | CNY 58.04 | 21.11M |
| 2026-06-08 | CNY 59.68 | -7.90% | CNY 62.11 | CNY 64.03 | CNY 59.35 | 22.82M |
| 2026-06-05 | CNY 64.80 | -4.58% | CNY 67.91 | CNY 67.91 | CNY 64.27 | 22.99M |
| 2026-06-04 | CNY 67.91 | +4.09% | CNY 66.65 | CNY 69.90 | CNY 66.51 | 34.29M |
| 2026-06-03 | CNY 65.24 | +7.39% | CNY 60.75 | CNY 66.83 | CNY 60.66 | 31.72M |
| 2026-06-02 | CNY 60.75 | -1.09% | CNY 62.00 | CNY 62.01 | CNY 58.99 | 18.08M |
| 2026-06-01 | CNY 61.42 | -5.73% | CNY 65.16 | CNY 65.97 | CNY 61.30 | 18.22M |
| 2026-05-29 | CNY 65.15 | -7.60% | CNY 70.39 | CNY 71.30 | CNY 64.85 | 21.67M |
| 2026-05-28 | CNY 70.51 | +1.47% | CNY 69.83 | CNY 71.50 | CNY 68.38 | 18.15M |
| 2026-05-27 | CNY 69.49 | -5.46% | CNY 73.54 | CNY 76.30 | CNY 69.18 | 26.53M |
| 2026-05-26 | CNY 73.50 | -4.17% | CNY 76.00 | CNY 77.50 | CNY 72.32 | 22.56M |