Guangzhou S.P.I Design Co., Ltd. (300844.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:41PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 24.60 | 24.30 | 23.26 | 24.28 | 24.28 | 960,926 |
| 25 June 2024 | 23.90 | 26.00 | 23.81 | 24.28 | 24.28 | 2,014,326 |
| 24 June 2024 | 24.12 | 25.40 | 23.79 | 23.95 | 23.95 | 2,540,169 |
| 21 June 2024 | 24.60 | 26.80 | 24.06 | 25.41 | 25.41 | 3,143,786 |
| 20 June 2024 | 26.03 | 26.38 | 24.86 | 25.05 | 25.05 | 2,930,220 |
| 19 June 2024 | 24.88 | 27.00 | 24.88 | 26.86 | 26.86 | 4,086,200 |
| 18 June 2024 | 24.32 | 24.85 | 24.16 | 24.82 | 24.82 | 1,221,003 |
| 17 June 2024 | 24.52 | 24.94 | 24.10 | 24.32 | 24.32 | 1,432,560 |
| 14 June 2024 | 24.66 | 25.16 | 24.05 | 24.83 | 24.83 | 1,360,400 |
| 13 June 2024 | 24.41 | 24.94 | 24.18 | 24.88 | 24.88 | 1,749,480 |
| 12 June 2024 | 23.75 | 24.65 | 23.63 | 24.48 | 24.48 | 1,526,040 |
| 11 June 2024 | 23.70 | 23.86 | 22.61 | 23.66 | 23.66 | 1,501,000 |
| 07 June 2024 | 22.60 | 23.58 | 22.60 | 23.51 | 23.51 | 2,058,260 |
| 06 June 2024 | 23.87 | 23.95 | 21.70 | 22.19 | 22.19 | 2,212,880 |
| 05 June 2024 | 24.52 | 24.75 | 23.66 | 23.70 | 23.70 | 1,745,480 |
| 04 June 2024 | 25.31 | 25.46 | 24.34 | 24.72 | 24.72 | 2,020,480 |
| 03 June 2024 | 25.90 | 26.25 | 24.80 | 25.13 | 25.13 | 1,862,180 |
| 31 May 2024 | 25.78 | 26.16 | 25.20 | 25.98 | 25.98 | 1,744,860 |
| 30 May 2024 | 26.08 | 26.44 | 25.50 | 25.61 | 25.61 | 1,909,700 |
| 29 May 2024 | 26.10 | 26.98 | 26.00 | 26.26 | 26.26 | 1,951,303 |
| 28 May 2024 | 27.53 | 27.96 | 26.01 | 26.10 | 26.10 | 2,617,163 |
| 27 May 2024 | 26.99 | 27.26 | 25.85 | 27.23 | 27.23 | 2,240,905 |
| 24 May 2024 | 28.84 | 28.84 | 26.88 | 27.30 | 27.30 | 3,257,809 |
| 23 May 2024 | 30.01 | 30.36 | 28.10 | 28.89 | 28.89 | 4,876,663 |
| 22 May 2024 | 29.30 | 31.73 | 28.89 | 31.49 | 31.49 | 6,672,007 |
| 21 May 2024 | 31.00 | 31.68 | 29.60 | 29.78 | 29.78 | 6,150,294 |
| 20 May 2024 | 31.83 | 36.90 | 31.80 | 32.60 | 32.60 | 8,761,992 |
| 17 May 2024 | 28.70 | 31.90 | 27.81 | 31.30 | 31.30 | 7,151,276 |
| 16 May 2024 | 27.30 | 31.99 | 26.77 | 29.89 | 29.89 | 6,892,797 |
| 15 May 2024 | 25.92 | 26.99 | 25.50 | 26.75 | 26.75 | 3,419,204 |
| 14 May 2024 | 25.37 | 26.40 | 25.05 | 26.14 | 26.14 | 2,381,817 |
| 13 May 2024 | 25.65 | 26.00 | 23.95 | 25.54 | 25.54 | 2,481,982 |
| 10 May 2024 | 25.40 | 26.46 | 25.12 | 26.44 | 26.44 | 3,862,720 |
| 09 May 2024 | 24.80 | 25.46 | 24.75 | 25.30 | 25.30 | 1,324,080 |
| 08 May 2024 | 25.70 | 26.01 | 24.80 | 24.95 | 24.95 | 1,861,600 |
| 07 May 2024 | 25.65 | 26.38 | 25.35 | 26.00 | 26.00 | 2,775,860 |
| 06 May 2024 | 24.38 | 26.55 | 24.38 | 25.67 | 25.67 | 3,336,818 |
| 30 Apr 2024 | 25.52 | 25.80 | 24.05 | 24.30 | 24.30 | 2,447,700 |
| 29 Apr 2024 | 24.80 | 25.48 | 23.89 | 25.33 | 25.33 | 3,525,200 |
| 26 Apr 2024 | 24.99 | 25.31 | 24.49 | 24.63 | 24.63 | 4,182,166 |
| 25 Apr 2024 | 27.09 | 27.41 | 24.29 | 24.80 | 24.80 | 5,869,600 |
| 24 Apr 2024 | 22.01 | 26.10 | 22.01 | 26.10 | 26.10 | 5,046,270 |
| 23 Apr 2024 | 19.91 | 22.49 | 19.82 | 21.75 | 21.75 | 3,142,620 |
| 22 Apr 2024 | 21.00 | 21.21 | 19.60 | 19.91 | 19.91 | 2,086,600 |
| 19 Apr 2024 | 20.25 | 21.59 | 19.92 | 20.92 | 20.92 | 2,187,333 |
| 18 Apr 2024 | 20.89 | 21.23 | 19.87 | 20.59 | 20.59 | 1,638,314 |
| 17 Apr 2024 | 18.97 | 20.97 | 18.41 | 20.89 | 20.89 | 2,095,182 |
| 16 Apr 2024 | 20.45 | 20.45 | 17.78 | 18.05 | 18.05 | 2,069,502 |
| 15 Apr 2024 | 22.84 | 23.23 | 20.00 | 20.69 | 20.69 | 1,880,400 |
| 12 Apr 2024 | 23.63 | 24.04 | 23.01 | 23.09 | 23.09 | 903,420 |
| 11 Apr 2024 | 23.30 | 24.08 | 22.70 | 23.52 | 23.52 | 1,160,217 |
| 10 Apr 2024 | 24.61 | 24.76 | 23.00 | 23.49 | 23.49 | 1,404,313 |
| 09 Apr 2024 | 24.74 | 25.61 | 24.50 | 24.81 | 24.81 | 1,249,380 |
| 08 Apr 2024 | 26.38 | 26.38 | 24.32 | 24.38 | 24.38 | 1,950,419 |
| 03 Apr 2024 | 27.48 | 27.76 | 26.12 | 26.58 | 26.58 | 2,162,200 |
| 02 Apr 2024 | 27.66 | 28.84 | 27.30 | 27.80 | 27.80 | 2,855,694 |
| 01 Apr 2024 | 26.97 | 28.20 | 26.82 | 27.67 | 27.67 | 2,851,300 |
| 29 Mar 2024 | 26.19 | 27.80 | 26.01 | 27.06 | 27.06 | 2,572,360 |
| 28 Mar 2024 | 24.31 | 26.29 | 24.31 | 26.16 | 26.16 | 2,322,800 |
| 27 Mar 2024 | 25.83 | 25.90 | 24.25 | 24.32 | 24.32 | 1,334,700 |
| 26 Mar 2024 | 25.41 | 26.06 | 25.10 | 25.82 | 25.82 | 1,605,253 |
| 25 Mar 2024 | 25.92 | 27.00 | 25.24 | 25.40 | 25.40 | 1,729,242 |
| 22 Mar 2024 | 27.40 | 27.40 | 26.00 | 26.52 | 26.52 | 2,207,417 |
| 21 Mar 2024 | 27.46 | 27.85 | 26.57 | 27.13 | 27.13 | 2,855,113 |
| 20 Mar 2024 | 26.52 | 27.39 | 26.52 | 27.13 | 27.13 | 2,638,713 |
| 19 Mar 2024 | 27.21 | 28.31 | 26.50 | 26.70 | 26.70 | 3,842,720 |
| 18 Mar 2024 | 25.49 | 27.80 | 25.07 | 27.32 | 27.32 | 4,441,207 |
| 15 Mar 2024 | 25.76 | 25.88 | 24.81 | 25.39 | 25.39 | 2,698,558 |
| 14 Mar 2024 | 25.56 | 27.33 | 25.52 | 25.99 | 25.99 | 4,086,203 |
| 13 Mar 2024 | 25.34 | 25.93 | 24.64 | 25.51 | 25.51 | 2,786,693 |
| 12 Mar 2024 | 24.28 | 25.86 | 24.16 | 25.40 | 25.40 | 3,045,556 |
| 11 Mar 2024 | 24.12 | 24.36 | 23.90 | 24.32 | 24.32 | 1,587,979 |
| 08 Mar 2024 | 24.15 | 25.00 | 23.38 | 23.95 | 23.95 | 1,876,353 |
| 07 Mar 2024 | 24.00 | 25.10 | 23.94 | 24.13 | 24.13 | 2,715,983 |
| 06 Mar 2024 | 23.75 | 24.45 | 23.38 | 23.86 | 23.86 | 2,019,600 |
| 05 Mar 2024 | 24.60 | 24.90 | 23.60 | 23.75 | 23.75 | 3,203,700 |
| 04 Mar 2024 | 23.90 | 25.70 | 22.66 | 25.15 | 25.15 | 3,713,413 |
| 01 Mar 2024 | 23.50 | 24.12 | 23.01 | 23.76 | 23.76 | 1,959,853 |
| 29 Feb 2024 | 21.70 | 23.26 | 21.69 | 23.10 | 23.10 | 2,596,589 |
| 28 Feb 2024 | 25.10 | 26.20 | 21.98 | 22.03 | 22.03 | 3,801,603 |
| 27 Feb 2024 | 23.90 | 24.96 | 23.57 | 24.94 | 24.94 | 3,123,940 |
| 26 Feb 2024 | 24.32 | 25.68 | 23.03 | 24.25 | 24.25 | 4,480,307 |
| 23 Feb 2024 | 22.54 | 25.55 | 22.01 | 24.70 | 24.70 | 4,090,366 |
| 22 Feb 2024 | 21.09 | 22.49 | 20.85 | 22.42 | 22.42 | 3,387,123 |
| 21 Feb 2024 | 20.29 | 22.26 | 20.00 | 21.10 | 21.10 | 3,748,332 |
| 20 Feb 2024 | 21.12 | 22.87 | 19.10 | 20.61 | 20.61 | 4,185,869 |
| 19 Feb 2024 | 17.64 | 20.63 | 17.64 | 20.63 | 20.63 | 3,930,009 |
| 08 Feb 2024 | 15.50 | 17.70 | 12.70 | 17.19 | 17.19 | 3,799,388 |
| 07 Feb 2024 | 19.00 | 19.07 | 15.58 | 15.87 | 15.87 | 3,232,603 |
| 06 Feb 2024 | 19.36 | 19.66 | 16.14 | 18.81 | 18.81 | 2,330,989 |
| 05 Feb 2024 | 24.67 | 24.67 | 19.74 | 19.95 | 19.95 | 2,529,120 |
| 02 Feb 2024 | 26.73 | 27.47 | 23.95 | 24.67 | 24.67 | 1,313,060 |
| 01 Feb 2024 | 27.90 | 27.90 | 25.76 | 26.74 | 26.74 | 1,405,380 |
| 31 Jan 2024 | 30.10 | 30.14 | 27.35 | 27.60 | 27.60 | 1,238,210 |
| 30 Jan 2024 | 31.38 | 31.38 | 29.60 | 29.84 | 29.84 | 963,499 |
| 29 Jan 2024 | 33.00 | 33.40 | 30.98 | 31.12 | 31.12 | 1,472,500 |
| 26 Jan 2024 | 32.24 | 34.65 | 32.04 | 32.98 | 32.98 | 2,207,700 |
| 25 Jan 2024 | 29.85 | 32.40 | 29.83 | 32.23 | 32.23 | 1,897,578 |
| 24 Jan 2024 | 29.45 | 30.28 | 28.79 | 29.89 | 29.89 | 1,260,200 |
| 23 Jan 2024 | 28.96 | 29.41 | 28.68 | 29.10 | 29.10 | 792,559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.