Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shenzhen - Delayed Quote CNY

Guizhou Space Appliance Co., LTD (002025.SZ)

Compare

51.65

-1.59

(-2.99%)

At close: 3:04:27 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	49.48	53.64	51.02	51.65	51.65	5,970,674
Feb 27, 2025	53.00	53.37	51.90	53.24	53.24	8,178,805
Feb 26, 2025	49.77	54.52	49.77	52.92	52.92	16,095,035
Feb 25, 2025	47.10	49.90	47.01	49.76	49.76	11,928,678
Feb 24, 2025	48.23	50.55	47.17	47.54	47.54	14,093,520
Feb 21, 2025	49.48	50.87	48.38	48.50	48.50	14,171,680
Feb 20, 2025	44.84	49.48	44.82	49.48	49.48	15,718,204
Feb 19, 2025	43.31	45.00	42.88	44.98	44.98	7,921,868
Feb 18, 2025	44.08	44.65	43.18	43.37	43.37	5,635,296
Feb 17, 2025	44.01	44.80	43.65	44.35	44.35	6,918,178
Feb 14, 2025	44.91	45.02	43.40	43.98	43.98	7,122,367
Feb 13, 2025	45.80	46.10	44.90	44.91	44.91	4,061,746
Feb 12, 2025	45.98	46.09	45.24	45.76	45.76	3,227,359
Feb 11, 2025	46.90	46.91	45.72	45.99	45.99	3,129,812
Feb 10, 2025	46.30	47.73	46.26	46.91	46.91	5,737,388
Feb 7, 2025	46.35	47.10	45.65	46.26	46.26	6,130,217
Feb 6, 2025	45.00	46.70	44.61	46.40	46.40	5,183,016
Feb 5, 2025	46.00	46.00	44.34	44.90	44.90	4,045,816
Jan 27, 2025	45.02	47.55	44.86	45.70	45.70	6,552,278
Jan 24, 2025	44.05	45.35	43.58	45.22	45.22	4,825,780
Jan 23, 2025	45.39	45.91	44.03	44.13	44.13	6,988,209
Jan 22, 2025	46.09	46.09	44.60	44.96	44.96	4,222,476
Jan 21, 2025	47.50	47.58	45.70	46.16	46.16	5,636,700
Jan 20, 2025	47.73	48.30	47.01	47.21	47.21	4,833,499
Jan 17, 2025	44.67	48.68	44.40	47.53	47.53	10,367,480
Jan 16, 2025	45.41	45.69	44.50	45.20	45.20	10,849,046
Jan 15, 2025	48.91	49.10	44.23	44.23	44.23	13,312,047
Jan 14, 2025	48.01	49.35	47.51	49.14	49.14	3,747,715
Jan 13, 2025	48.92	49.85	47.85	48.20	48.20	2,588,830
Jan 10, 2025	48.90	50.49	48.73	49.30	49.30	4,811,346
Jan 9, 2025	47.37	49.78	47.06	49.30	49.30	6,513,785
Jan 8, 2025	47.57	48.08	45.90	47.77	47.77	4,028,353
Jan 7, 2025	46.59	47.89	46.41	47.64	47.64	4,194,361
Jan 6, 2025	46.06	47.26	46.00	46.73	46.73	3,927,915
Jan 3, 2025	46.20	47.10	45.88	46.22	46.22	4,927,572
Jan 2, 2025	48.60	48.74	45.31	46.39	46.39	8,092,407
Dec 31, 2024	49.00	49.26	48.03	48.56	48.56	6,037,831
Dec 30, 2024	51.00	51.55	49.06	49.25	49.25	8,864,254
Dec 27, 2024	53.33	53.58	51.08	51.27	51.27	7,749,660
Dec 26, 2024	52.69	54.30	52.28	52.50	52.50	7,994,159
Dec 25, 2024	52.38	52.72	50.87	52.69	52.69	5,918,474
Dec 24, 2024	53.18	53.50	51.88	52.59	52.59	5,058,231
Dec 23, 2024	53.66	54.64	53.00	53.08	53.08	3,621,938
Dec 20, 2024	53.98	54.48	53.48	53.94	53.94	2,034,975
Dec 19, 2024	55.26	55.33	53.50	54.10	54.10	3,470,900
Dec 18, 2024	54.78	55.85	54.25	55.75	55.75	3,978,939
Dec 17, 2024	53.80	55.14	53.78	54.72	54.72	3,177,538
Dec 16, 2024	56.63	56.87	53.70	53.96	53.96	4,573,301
Dec 13, 2024	58.30	58.40	56.83	56.91	56.91	3,866,306
Dec 12, 2024	56.83	59.52	56.78	58.57	58.57	7,763,694
Dec 11, 2024	56.49	57.10	55.62	56.15	56.15	2,379,000
Dec 10, 2024	58.10	58.50	56.39	56.87	56.87	3,686,804
Dec 9, 2024	57.09	57.50	56.16	57.11	57.11	3,103,738
Dec 6, 2024	56.08	57.47	55.87	57.08	57.08	3,932,626
Dec 5, 2024	54.88	56.22	54.78	55.84	55.84	2,729,971
Dec 4, 2024	55.93	56.08	54.84	55.00	55.00	1,870,148
Dec 3, 2024	56.50	56.85	55.63	55.81	55.81	1,996,333
Dec 2, 2024	56.99	57.38	56.20	56.38	56.38	3,233,329
Nov 29, 2024	56.65	58.29	56.56	56.89	56.89	5,768,195
Nov 28, 2024	55.05	58.45	55.05	56.78	56.78	11,250,636
Nov 27, 2024	51.91	54.60	51.65	54.40	54.40	5,420,576
Nov 26, 2024	51.16	53.19	51.05	52.19	52.19	3,306,901
Nov 25, 2024	52.11	52.60	49.69	51.20	51.20	5,060,265
Nov 22, 2024	54.02	54.20	51.92	52.01	52.01	4,054,182
Nov 21, 2024	55.11	55.50	53.80	54.20	54.20	3,894,354
Nov 20, 2024	54.21	55.39	54.09	55.33	55.33	3,081,291
Nov 19, 2024	53.78	55.12	53.33	54.57	54.57	3,894,374
Nov 18, 2024	53.34	54.45	52.99	54.00	54.00	4,060,375
Nov 15, 2024	54.91	55.42	53.31	53.40	53.40	5,536,884
Nov 14, 2024	57.47	57.47	54.97	55.30	55.30	6,385,575
Nov 13, 2024	58.16	59.30	56.87	57.78	57.78	6,221,033
Nov 12, 2024	60.38	61.16	57.88	59.00	59.00	7,795,400
Nov 11, 2024	59.82	60.28	58.30	60.26	60.26	7,000,542
Nov 8, 2024	57.37	61.00	57.01	59.58	59.58	8,869,879
Nov 7, 2024	56.83	58.39	54.88	57.60	57.60	9,648,748
Nov 6, 2024	59.30	59.64	56.80	57.60	57.60	8,891,852
Nov 5, 2024	56.28	59.23	55.98	58.62	58.62	7,706,166
Nov 4, 2024	54.46	56.85	54.25	55.93	55.93	5,235,020
Nov 1, 2024	56.80	56.80	53.91	54.23	54.23	7,975,960
Oct 31, 2024	57.85	58.43	56.12	56.57	56.57	11,898,001
Oct 30, 2024	59.50	60.57	58.01	59.26	59.26	4,696,744
Oct 29, 2024	60.21	60.88	58.52	59.50	59.50	4,774,380
Oct 28, 2024	58.53	60.74	58.00	60.21	60.21	6,336,831
Oct 25, 2024	59.36	59.70	57.48	58.80	58.80	8,695,702
Oct 24, 2024	62.00	62.00	58.67	59.10	59.10	7,925,352
Oct 23, 2024	63.30	63.95	61.50	62.18	62.18	7,799,450
Oct 22, 2024	62.00	63.83	59.60	63.76	63.76	9,732,997
Oct 21, 2024	61.15	65.70	61.11	62.29	62.29	14,897,370
Oct 18, 2024	57.89	61.28	57.58	59.91	59.91	6,934,050
Oct 17, 2024	56.08	59.28	55.52	58.01	58.01	6,513,295
Oct 16, 2024	55.00	57.50	54.15	56.08	56.08	4,797,467
Oct 15, 2024	55.51	58.18	54.11	55.28	55.28	7,217,035
Oct 14, 2024	52.75	56.08	52.73	55.58	55.58	7,345,605
Oct 11, 2024	55.20	55.20	52.00	52.78	52.78	5,163,522
Oct 10, 2024	56.06	57.80	54.86	55.23	55.23	6,053,700
Oct 9, 2024	58.90	60.88	54.66	55.39	55.39	9,140,546
Oct 8, 2024	61.51	61.51	57.47	60.33	60.33	9,744,842
Sep 30, 2024	52.25	55.92	52.00	55.92	55.92	5,543,734
Sep 27, 2024	50.35	52.60	49.48	50.84	50.84	5,118,968
Sep 26, 2024	47.68	50.32	47.38	50.28	50.28	6,096,874
Sep 25, 2024	46.32	48.08	46.20	47.35	47.35	7,185,397
Sep 24, 2024	44.35	46.30	44.10	45.89	45.89	3,767,427
Sep 23, 2024	43.98	45.10	43.85	44.31	44.31	2,380,700
Sep 20, 2024	44.50	44.95	43.40	44.16	44.16	2,402,913
Sep 19, 2024	43.41	44.33	42.93	44.28	44.28	2,776,787
Sep 18, 2024	43.88	44.45	42.85	43.30	43.30	2,520,389
Sep 13, 2024	45.50	45.68	43.78	44.06	44.06	2,549,979
Sep 12, 2024	46.39	46.95	45.22	45.50	45.50	2,750,716
Sep 11, 2024	46.84	47.30	46.10	46.39	46.39	2,574,500
Sep 10, 2024	46.95	48.10	46.40	47.01	47.01	3,158,720
Sep 9, 2024	46.29	47.37	46.29	46.95	46.95	3,521,624
Sep 6, 2024	46.69	47.00	46.50	46.55	46.55	1,181,472
Sep 5, 2024	47.10	47.45	46.38	46.78	46.78	1,871,695
Sep 4, 2024	46.69	47.40	46.51	46.90	46.90	1,718,200
Sep 3, 2024	47.05	47.58	46.80	47.06	47.06	2,424,801
Sep 2, 2024	46.08	48.10	45.89	47.19	47.19	5,649,388
Aug 30, 2024	46.05	47.20	45.51	46.25	46.25	3,933,963
Aug 29, 2024	44.80	46.87	44.26	45.95	45.95	4,534,448
Aug 28, 2024	42.55	45.19	41.64	44.91	44.91	4,732,336
Aug 27, 2024	43.20	44.24	43.20	43.49	43.49	1,887,468
Aug 26, 2024	43.64	43.91	43.04	43.57	43.57	2,160,972
Aug 23, 2024	42.65	43.97	42.56	43.75	43.75	2,662,662
Aug 22, 2024	43.55	43.90	42.75	42.81	42.81	3,292,963
Aug 21, 2024	43.76	44.08	43.20	43.76	43.76	2,665,762
Aug 20, 2024	44.77	44.95	43.39	43.73	43.73	5,682,172
Aug 19, 2024	44.52	45.39	44.35	44.79	44.79	2,649,694
Aug 16, 2024	44.85	45.32	44.42	44.73	44.73	2,395,305
Aug 15, 2024	44.60	45.33	44.32	44.80	44.80	2,191,980
Aug 14, 2024	45.56	45.90	44.41	44.59	44.59	3,086,253
Aug 13, 2024	45.39	46.58	45.25	45.74	45.74	2,205,300
Aug 12, 2024	46.09	46.27	44.96	45.39	45.39	3,727,288
Aug 9, 2024	46.93	47.26	46.23	46.30	46.30	2,197,486
Aug 8, 2024	48.31	48.31	45.90	46.60	46.60	5,816,688
Aug 7, 2024	48.13	49.94	47.88	48.60	48.60	7,232,575
Aug 6, 2024	46.79	48.15	46.35	48.13	48.13	5,249,010
Aug 5, 2024	47.18	48.98	46.32	46.35	46.35	5,264,110
Aug 2, 2024	47.22	49.66	47.18	47.91	47.91	5,872,088
Aug 1, 2024	48.15	50.23	47.50	47.80	47.80	6,672,217
Jul 31, 2024	47.34	48.27	47.01	47.92	47.92	3,560,314
Jul 30, 2024	47.18	48.00	46.43	47.56	47.56	3,324,841
Jul 29, 2024	47.90	48.19	47.07	47.29	47.29	4,630,711
Jul 26, 2024	46.21	48.08	46.16	47.94	47.94	6,360,683
Jul 25, 2024	45.61	46.98	45.52	46.56	46.56	5,712,005
Jul 24, 2024	44.26	46.65	44.00	46.00	46.00	6,854,423
Jul 23, 2024	45.50	45.62	44.19	44.26	44.26	2,947,264
Jul 22, 2024	45.16	46.56	45.00	45.61	45.61	4,815,830
Jul 19, 2024	43.50	45.90	43.11	45.16	45.16	6,148,949
Jul 18, 2024	41.60	44.35	41.55	43.58	43.58	5,477,670
Jul 17, 2024	41.61	42.49	41.40	41.88	41.88	3,612,504
Jul 16, 2024	42.30	42.48	40.92	41.79	41.79	5,383,831
Jul 15, 2024	43.00	43.39	42.30	42.41	42.41	2,335,731
Jul 12, 2024	43.35	43.44	42.72	42.96	42.96	2,057,700
Jul 11, 2024	43.78	44.20	43.09	43.53	43.53	3,627,754
Jul 10, 2024	43.61	44.10	42.88	42.96	42.96	3,196,949
Jul 9, 2024	42.43	44.05	42.36	43.91	43.91	4,832,106
Jul 8, 2024	44.00	44.60	42.42	42.60	42.60	3,300,046
Jul 5, 2024	43.03	44.67	42.00	44.30	44.30	5,940,088
Jul 4, 2024	44.28	44.48	42.83	43.15	43.15	6,112,939
Jul 3, 2024	44.30	44.88	43.62	44.29	44.29	5,201,745
Jul 2, 2024	45.76	46.39	44.01	44.40	44.40	5,289,719
Jul 1, 2024	45.99	46.50	45.00	45.74	45.74	4,432,680
Jun 28, 2024	44.80	47.66	44.68	46.38	46.38	5,617,554
Jun 27, 2024	46.28	46.68	45.00	45.20	45.20	3,628,184
Jun 26, 2024	45.24	46.80	44.58	46.51	46.51	4,578,575
Jun 25, 2024	46.30	46.60	45.00	45.22	45.22	5,048,720
Jun 24, 2024	46.77	47.75	46.33	46.47	46.47	4,839,637
Jun 21, 2024	47.60	48.44	46.88	47.07	47.07	4,355,538
Jun 20, 2024	47.49	48.58	47.44	47.67	47.67	4,551,571
Jun 19, 2024	47.89	48.30	47.30	47.61	47.61	3,865,668
Jun 18, 2024	48.89	48.97	47.33	47.94	47.94	7,867,222
Jun 17, 2024	49.68	50.49	48.40	49.19	49.19	7,064,811
Jun 14, 2024	0.38 Dividend
Jun 14, 2024	48.49	50.01	48.11	49.58	49.58	6,890,718
Jun 13, 2024	49.05	49.47	48.33	49.10	48.72	5,693,072
Jun 12, 2024	48.84	50.95	48.41	49.05	48.67	7,540,590
Jun 11, 2024	48.04	49.59	46.76	49.37	48.99	8,201,319
Jun 7, 2024	47.80	48.85	47.35	48.46	48.08	7,344,378
Jun 6, 2024	47.81	49.00	47.12	47.49	47.12	7,998,732
Jun 5, 2024	46.41	50.95	46.25	48.30	47.93	13,913,472
Jun 4, 2024	44.18	46.89	44.03	46.82	46.46	7,832,354
Jun 3, 2024	45.00	45.20	44.09	44.39	44.05	4,236,281
May 31, 2024	44.16	45.82	44.16	44.87	44.52	5,428,183
May 30, 2024	43.15	44.98	43.13	44.25	43.91	4,995,755
May 29, 2024	47.35	47.59	43.84	44.10	43.76	7,553,891
May 28, 2024	44.82	47.23	44.52	45.80	45.45	6,677,229
May 27, 2024	43.99	45.50	43.51	44.98	44.63	3,429,498
May 24, 2024	44.49	45.48	44.25	44.27	43.93	3,856,704
May 23, 2024	45.75	46.08	44.61	44.69	44.34	3,959,847
May 22, 2024	45.46	46.03	44.79	45.89	45.53	3,436,503
May 21, 2024	45.72	46.35	45.28	45.70	45.35	4,169,125
May 20, 2024	44.23	46.20	44.04	45.85	45.50	7,256,082
May 17, 2024	43.23	44.50	43.23	44.38	44.04	5,294,175
May 16, 2024	43.29	43.94	43.20	43.24	42.91	4,101,000
May 15, 2024	43.78	44.66	43.39	43.46	43.12	4,719,623
May 14, 2024	46.04	46.52	43.80	43.86	43.52	9,145,685
May 13, 2024	45.75	46.75	44.30	46.58	46.22	6,730,071
May 10, 2024	45.60	46.47	45.50	46.09	45.73	5,922,755
May 9, 2024	43.00	46.00	42.52	45.92	45.56	10,444,370
May 8, 2024	43.00	43.97	42.39	43.27	42.94	7,360,635
May 7, 2024	40.71	43.58	40.60	43.06	42.73	12,890,228
May 6, 2024	40.68	41.41	40.68	40.81	40.49	5,589,592
Apr 30, 2024	40.52	41.20	39.98	40.57	40.26	6,408,871
Apr 29, 2024	39.73	40.89	39.60	40.58	40.27	7,153,001
Apr 26, 2024	38.80	40.28	38.73	39.89	39.58	7,207,455
Apr 25, 2024	39.75	39.79	38.81	39.12	38.82	6,916,780
Apr 24, 2024	38.22	40.21	38.22	39.95	39.64	10,603,718
Apr 23, 2024	38.40	39.18	38.23	38.37	38.07	8,193,418
Apr 22, 2024	37.59	39.34	37.30	38.38	38.08	9,300,609
Apr 19, 2024	37.90	38.67	37.02	37.54	37.25	6,384,507
Apr 18, 2024	38.53	38.96	37.81	38.05	37.76	7,038,071
Apr 17, 2024	38.20	38.75	37.61	38.75	38.45	6,948,431
Apr 16, 2024	38.60	39.04	37.95	38.04	37.75	6,561,954
Apr 15, 2024	36.95	38.84	36.90	38.68	38.38	7,823,605
Apr 12, 2024	36.35	37.65	36.31	36.82	36.54	4,809,781
Apr 11, 2024	37.00	37.00	36.30	36.58	36.30	4,012,730
Apr 10, 2024	36.88	37.48	36.08	37.12	36.83	4,290,220
Apr 9, 2024	36.81	37.18	36.51	36.98	36.69	2,349,489
Apr 8, 2024	37.22	37.54	36.56	36.59	36.31	4,110,240
Apr 3, 2024	37.98	38.19	37.50	37.73	37.44	4,422,359
Apr 2, 2024	38.71	38.72	37.90	38.28	37.98	5,112,193
Apr 1, 2024	38.48	39.01	38.11	38.82	38.52	6,475,918
Mar 29, 2024	38.40	38.40	37.48	37.86	37.57	2,234,352
Mar 28, 2024	37.09	38.50	37.09	38.08	37.79	5,103,045
Mar 27, 2024	38.39	38.55	37.08	37.09	36.80	5,220,318
Mar 26, 2024	39.53	39.95	38.46	38.47	38.17	4,646,859
Mar 25, 2024	41.23	41.47	39.60	39.67	39.36	5,905,643
Mar 22, 2024	42.09	42.09	41.20	41.59	41.27	5,070,512
Mar 21, 2024	42.00	42.43	41.42	42.11	41.78	6,241,714
Mar 20, 2024	42.66	43.25	41.60	42.00	41.67	8,657,079
Mar 19, 2024	42.06	42.95	41.75	42.21	41.88	8,611,800
Mar 18, 2024	41.49	42.32	41.00	42.15	41.82	11,515,904
Mar 15, 2024	41.20	42.49	40.70	41.34	41.02	6,398,707
Mar 14, 2024	41.40	42.07	40.71	41.59	41.27	7,552,430
Mar 13, 2024	41.25	42.11	40.54	41.45	41.13	6,684,254
Mar 12, 2024	40.52	41.41	40.37	41.23	40.91	6,423,879
Mar 11, 2024	39.70	40.51	39.51	40.51	40.20	4,899,345
Mar 8, 2024	39.44	40.06	38.92	39.80	39.49	4,841,192
Mar 7, 2024	41.20	41.22	39.38	39.40	39.10	6,281,806
Mar 6, 2024	41.27	41.69	40.36	41.23	40.91	4,385,829
Mar 5, 2024	41.24	42.14	40.81	41.57	41.25	6,085,589
Mar 4, 2024	41.12	41.97	40.81	41.45	41.13	5,108,971
Mar 1, 2024	40.44	41.18	40.32	41.13	40.81	5,991,599
Feb 29, 2024	39.33	40.56	39.19	40.50	40.19	5,246,247
Feb 28, 2024	40.56	41.80	39.70	39.70	39.39	7,244,164

6806.T Hirose Electric Co.,Ltd.

17,410.00

-3.49%

688629.SS Sichuan Huafeng Technology Co., LTD.

61.28

-15.89%

300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.

25.23

-6.24%

5216.T Kuramoto Co., Ltd.

226.00

-3.42%

300476.SZ Victory Giant Technology (HuiZhou)Co.,Ltd.

51.05

-4.76%

002916.SZ Shennan Circuit Company Limited

130.89

-7.87%

301510.SZ Googol Technology Co., Ltd.

42.70

-5.43%

002475.SZ Luxshare Precision Industry Co., Ltd.

43.15

-3.21%

0285.HK BYD ELECTRONIC

50.100

-10.54%

8046.TW Nan Ya Printed Circuit Board Corporation

136.00

-3.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Guizhou Space Appliance Co., LTD (002025.SZ)

Related Tickers