Guangzhou S.P.I Design Co., Ltd. Class A 300844
SZSE · China · Commercial Services
CNY 24.53-0.62 (-2.47%)
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 24.53 | -2.47% | CNY 24.99 | CNY 25.12 | CNY 24.37 | 1.64M |
| 2026-09-29 | CNY 25.15 | +2.24% | CNY 24.17 | CNY 25.35 | CNY 24.17 | 2.84M |
| 2026-09-28 | CNY 24.60 | +1.95% | CNY 24.16 | CNY 24.84 | CNY 24.02 | 2.13M |
| 2026-09-24 | CNY 24.13 | -3.01% | CNY 24.71 | CNY 24.92 | CNY 24.12 |
| 1.49M |
| 2026-09-23 | CNY 24.88 | +1.26% | CNY 24.65 | CNY 24.97 | CNY 24.02 | 1.48M |
| 2026-09-22 | CNY 24.57 | +1.91% | CNY 23.96 | CNY 24.79 | CNY 23.96 | 1.22M |
| 2026-09-21 | CNY 24.11 | +2.38% | CNY 23.69 | CNY 24.34 | CNY 23.38 | 1.34M |
| 2026-09-18 | CNY 23.55 | -0.17% | CNY 24.06 | CNY 24.20 | CNY 23.46 | 1.20M |
| 2026-09-17 | CNY 23.59 | +1.90% | CNY 23.21 | CNY 23.70 | CNY 22.70 | 1.54M |
| 2026-09-16 | CNY 23.15 | +2.62% | CNY 22.60 | CNY 23.41 | CNY 22.22 | 1.57M |
| 2026-09-15 | CNY 22.56 | -4.77% | CNY 23.56 | CNY 23.57 | CNY 22.56 | 1.19M |
| 2026-09-14 | CNY 23.69 | +1.85% | CNY 23.28 | CNY 23.95 | CNY 23.02 | 1.82M |
| 2026-09-11 | CNY 23.26 | -3.73% | CNY 23.86 | CNY 24.18 | CNY 22.90 | 1.33M |
| 2026-09-10 | CNY 24.16 | -2.58% | CNY 24.51 | CNY 24.90 | CNY 24.05 | 1.67M |
| 2026-09-09 | CNY 24.80 | -2.86% | CNY 25.37 | CNY 25.68 | CNY 24.21 | 2.27M |
| 2026-09-08 | CNY 25.53 | +2.20% | CNY 25.05 | CNY 25.86 | CNY 24.99 | 1.50M |
| 2026-09-07 | CNY 24.98 | +1.79% | CNY 24.75 | CNY 25.10 | CNY 24.57 | 1.20M |
| 2026-09-04 | CNY 24.54 | +0.70% | CNY 24.49 | CNY 25.21 | CNY 24.40 | 1.39M |
| 2026-09-03 | CNY 24.37 | -1.65% | CNY 24.82 | CNY 25.68 | CNY 24.30 | 1.12M |
| 2026-09-02 | CNY 24.78 | -1.67% | CNY 24.94 | CNY 25.12 | CNY 24.50 | 1.30M |
| 2026-09-01 | CNY 25.20 | +1.74% | CNY 24.60 | CNY 25.56 | CNY 24.36 | 1.78M |
| 2026-08-31 | CNY 24.77 | +3.64% | CNY 24.52 | CNY 24.97 | CNY 23.70 | 2.04M |
| 2026-08-28 | CNY 23.90 | +1.06% | CNY 23.76 | CNY 24.20 | CNY 23.53 | 766.49K |
| 2026-08-27 | CNY 23.65 | -1.50% | CNY 23.96 | CNY 23.96 | CNY 23.50 | 821.20K |
| 2026-08-26 | CNY 24.01 | +0.38% | CNY 24.29 | CNY 24.29 | CNY 23.67 | 1.05M |
| 2026-08-25 | CNY 23.92 | +2.35% | CNY 23.45 | CNY 24.00 | CNY 22.91 | 1.41M |
| 2026-08-24 | CNY 23.37 | -0.55% | CNY 23.73 | CNY 23.75 | CNY 22.95 | 972.90K |
| 2026-08-21 | CNY 23.50 | +0.13% | CNY 23.27 | CNY 23.65 | CNY 22.75 | 868.10K |
| 2026-08-20 | CNY 23.47 | +3.03% | CNY 22.88 | CNY 23.60 | CNY 22.61 | 1.02M |
| 2026-08-19 | CNY 22.78 | -4.25% | CNY 23.69 | CNY 23.69 | CNY 22.67 | 1.12M |
| 2026-08-18 | CNY 23.79 | -0.04% | CNY 23.90 | CNY 23.98 | CNY 23.24 | 844.00K |
| 2026-08-17 | CNY 23.80 | +1.88% | CNY 23.21 | CNY 23.84 | CNY 23.00 | 969.94K |
| 2026-08-14 | CNY 23.36 | -0.68% | CNY 23.54 | CNY 23.73 | CNY 23.00 | 888.50K |
| 2026-08-13 | CNY 23.52 | -2.85% | CNY 24.53 | CNY 24.65 | CNY 23.52 | 956.94K |
| 2026-08-12 | CNY 24.21 | +1.94% | CNY 23.88 | CNY 24.29 | CNY 23.45 | 1.19M |
| 2026-08-11 | CNY 23.75 | +0.64% | CNY 24.35 | CNY 24.49 | CNY 23.08 | 1.35M |
| 2026-08-10 | CNY 23.60 | +2.92% | CNY 22.78 | CNY 23.66 | CNY 22.23 | 1.10M |
| 2026-08-07 | CNY 22.93 | +1.01% | CNY 22.88 | CNY 22.97 | CNY 22.03 | 1.60M |
| 2026-08-06 | CNY 22.70 | -0.44% | CNY 22.70 | CNY 23.13 | CNY 22.42 | 1.26M |
| 2026-08-05 | CNY 22.80 | -0.18% | CNY 22.93 | CNY 23.15 | CNY 22.55 | 962.64K |
| 2026-08-04 | CNY 22.84 | +0.88% | CNY 23.07 | CNY 23.23 | CNY 22.52 | 1.18M |
| 2026-08-03 | CNY 22.64 | +5.20% | CNY 21.77 | CNY 22.68 | CNY 21.43 | 1.80M |
| 2026-07-31 | CNY 21.52 | +3.16% | CNY 20.91 | CNY 22.05 | CNY 20.91 | 1.77M |
| 2026-07-30 | CNY 20.86 | -0.48% | CNY 21.17 | CNY 21.67 | CNY 20.60 | 1.39M |
| 2026-07-29 | CNY 20.96 | +2.24% | CNY 20.74 | CNY 21.50 | CNY 20.53 | 1.28M |
| 2026-07-28 | CNY 20.50 | +0.24% | CNY 20.25 | CNY 21.10 | CNY 20.13 | 1.11M |
| 2026-07-27 | CNY 20.45 | +2.97% | CNY 19.63 | CNY 20.67 | CNY 19.63 | 785.50K |
| 2026-07-24 | CNY 19.86 | -2.84% | CNY 20.59 | CNY 20.63 | CNY 19.60 | 867.48K |
| 2026-07-23 | CNY 20.44 | +3.08% | CNY 19.74 | CNY 20.55 | CNY 19.44 | 1.39M |
| 2026-07-22 | CNY 19.83 | -2.79% | CNY 20.60 | CNY 20.60 | CNY 19.68 | 1.23M |
| 2026-07-21 | CNY 20.40 | -1.45% | CNY 20.58 | CNY 20.97 | CNY 19.09 | 2.40M |
| 2026-07-20 | CNY 20.70 | -1.66% | CNY 21.68 | CNY 22.18 | CNY 20.20 | 2.67M |
| 2026-07-17 | CNY 21.05 | -5.52% | CNY 23.12 | CNY 24.02 | CNY 21.02 | 2.74M |
| 2026-07-16 | CNY 22.28 | +1.13% | CNY 21.81 | CNY 22.73 | CNY 21.65 | 1.36M |
| 2026-07-15 | CNY 22.03 | +2.04% | CNY 21.81 | CNY 22.25 | CNY 21.45 | 918.20K |
| 2026-07-14 | CNY 21.59 | +1.79% | CNY 21.84 | CNY 21.84 | CNY 20.40 | 1.37M |
| 2026-07-13 | CNY 21.21 | -5.31% | CNY 22.08 | CNY 22.45 | CNY 21.20 | 1.42M |
| 2026-07-10 | CNY 22.40 | +4.77% | CNY 21.44 | CNY 22.72 | CNY 21.14 | 1.64M |
| 2026-07-09 | CNY 21.38 | -1.16% | CNY 21.64 | CNY 21.99 | CNY 20.84 | 1.18M |
| 2026-07-08 | CNY 21.63 | -0.64% | CNY 21.71 | CNY 21.86 | CNY 21.08 | 1.10M |
| 2026-07-07 | CNY 21.77 | -3.59% | CNY 22.58 | CNY 22.77 | CNY 21.69 | 1.19M |
| 2026-07-06 | CNY 22.58 | -3.05% | CNY 23.33 | CNY 24.15 | CNY 22.52 | 1.53M |
| 2026-07-03 | CNY 23.29 | +4.25% | CNY 22.52 | CNY 23.55 | CNY 22.09 | 1.90M |
| 2026-07-02 | CNY 22.34 | -2.32% | CNY 22.86 | CNY 23.33 | CNY 22.31 | 1.65M |
| 2026-07-01 | CNY 22.87 | +2.97% | CNY 22.19 | CNY 23.15 | CNY 21.82 | 1.84M |
| 2026-06-30 | CNY 22.21 | 0.00% | CNY 23.32 | CNY 23.32 | CNY 21.60 | 1.57M |
| 2026-06-29 | CNY 22.21 | +2.16% | CNY 21.52 | CNY 22.70 | CNY 21.52 | 2.61M |
| 2026-06-26 | CNY 21.74 | -4.94% | CNY 23.14 | CNY 23.14 | CNY 21.50 | 2.22M |
| 2026-06-25 | CNY 22.87 | -1.55% | CNY 23.43 | CNY 23.69 | CNY 22.61 | 1.67M |
| 2026-06-24 | CNY 23.23 | -4.36% | CNY 24.30 | CNY 24.75 | CNY 22.89 | 1.75M |
| 2026-06-23 | CNY 24.29 | +0.54% | CNY 24.16 | CNY 24.91 | CNY 23.82 | 1.65M |
| 2026-06-22 | CNY 24.16 | +1.38% | CNY 23.86 | CNY 24.29 | CNY 22.89 | 1.74M |
| 2026-06-18 | CNY 23.83 | -4.03% | CNY 24.52 | CNY 24.95 | CNY 23.83 | 2.03M |
| 2026-06-17 | CNY 24.83 | -0.40% | CNY 25.40 | CNY 26.66 | CNY 24.47 | 3.66M |
| 2026-06-16 | CNY 24.93 | +1.22% | CNY 24.51 | CNY 25.18 | CNY 24.03 | 2.08M |
| 2026-06-15 | CNY 24.63 | -1.44% | CNY 25.25 | CNY 26.58 | CNY 24.52 | 2.23M |
| 2026-06-12 | CNY 24.99 | +0.97% | CNY 25.50 | CNY 25.80 | CNY 24.41 | 2.25M |
| 2026-06-11 | CNY 24.75 | -4.29% | CNY 25.49 | CNY 25.94 | CNY 24.02 | 2.11M |
| 2026-06-10 | CNY 25.86 | -3.97% | CNY 26.76 | CNY 26.88 | CNY 25.67 | 2.19M |
| 2026-06-09 | CNY 26.93 | -1.72% | CNY 27.57 | CNY 28.16 | CNY 25.90 | 3.59M |
| 2026-06-08 | CNY 27.40 | +5.63% | CNY 25.86 | CNY 29.90 | CNY 25.06 | 5.34M |
| 2026-06-05 | CNY 25.94 | +1.49% | CNY 25.58 | CNY 26.45 | CNY 25.05 | 2.01M |
| 2026-06-04 | CNY 25.56 | -1.35% | CNY 25.80 | CNY 26.23 | CNY 25.33 | 1.63M |
| 2026-06-03 | CNY 25.91 | -4.29% | CNY 27.59 | CNY 27.59 | CNY 25.67 | 1.92M |
| 2026-06-02 | CNY 27.07 | -3.32% | CNY 28.01 | CNY 28.65 | CNY 26.31 | 1.97M |
| 2026-06-01 | CNY 28.00 | +2.04% | CNY 27.45 | CNY 28.90 | CNY 26.51 | 2.47M |
| 2026-05-29 | CNY 27.44 | -1.75% | CNY 29.07 | CNY 30.30 | CNY 27.41 | 3.15M |
| 2026-05-28 | CNY 27.93 | +3.44% | CNY 28.19 | CNY 28.55 | CNY 27.22 | 2.35M |
| 2026-05-27 | CNY 27.00 | -4.46% | CNY 28.30 | CNY 29.70 | CNY 26.67 | 2.33M |
| 2026-05-26 | CNY 28.26 | -5.23% | CNY 30.25 | CNY 30.25 | CNY 27.82 | 2.02M |