Shenzhen Expressway Corporation Limited (SHA:600548)
China · Delayed Price · Currency is CNY 9.95
-0.13 (-1.29%)
Sep 30, 2025, 3:00 PM CST
SHA:600548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.11 | 10.11 | 9.91 | 9.95 | 9.95 | -1.29% | 4,164,644 |
| Sep 29, 2025 | 9.94 | 10.10 | 9.89 | 10.08 | 10.08 | 1.41% | 7,063,500 |
| Sep 26, 2025 | 9.87 | 9.95 | 9.83 | 9.94 | 9.94 | 0.51% | 2,933,000 |
| Sep 25, 2025 | 9.94 | 9.94 | 9.77 | 9.89 | 9.89 | -0.40% | 4,343,882 |
| Sep 24, 2025 | 9.81 | 10.00 | 9.80 | 9.93 | 9.93 | 1.22% | 5,796,598 |
| Sep 23, 2025 | 9.68 | 9.81 | 9.61 | 9.81 | 9.81 | 1.45% | 6,313,600 |
| Sep 22, 2025 | 9.76 | 9.80 | 9.64 | 9.67 | 9.67 | -1.02% | 6,026,498 |
| Sep 19, 2025 | 9.90 | 9.90 | 9.71 | 9.77 | 9.77 | -1.41% | 6,176,884 |
| Sep 18, 2025 | 10.05 | 10.07 | 9.85 | 9.91 | 9.91 | -1.20% | 6,856,801 |
| Sep 17, 2025 | 9.99 | 10.05 | 9.95 | 10.03 | 10.03 | 0.50% | 5,545,287 |
| Sep 16, 2025 | 9.97 | 10.02 | 9.91 | 9.98 | 9.98 | -0.10% | 6,138,450 |
| Sep 15, 2025 | 10.11 | 10.12 | 9.95 | 9.99 | 9.99 | -0.89% | 7,622,931 |
| Sep 12, 2025 | 10.12 | 10.20 | 10.06 | 10.08 | 10.08 | -0.79% | 7,758,575 |
| Sep 11, 2025 | 10.26 | 10.33 | 10.03 | 10.16 | 10.16 | -1.45% | 11,558,666 |
| Sep 10, 2025 | 10.49 | 10.57 | 10.25 | 10.31 | 10.31 | -1.90% | 7,823,662 |
| Sep 9, 2025 | 10.52 | 10.58 | 10.46 | 10.51 | 10.51 | -0.10% | 3,386,664 |
| Sep 8, 2025 | 10.58 | 10.58 | 10.51 | 10.52 | 10.52 | -0.47% | 4,117,801 |
| Sep 5, 2025 | 10.59 | 10.66 | 10.51 | 10.57 | 10.57 | -0.09% | 4,274,297 |
| Sep 4, 2025 | 10.58 | 10.59 | 10.46 | 10.58 | 10.58 | 0.19% | 4,586,677 |
| Sep 3, 2025 | 10.57 | 10.61 | 10.50 | 10.56 | 10.56 | - | 5,519,999 |
| Sep 2, 2025 | 10.58 | 10.61 | 10.52 | 10.56 | 10.56 | -0.19% | 3,665,326 |
| Sep 1, 2025 | 10.59 | 10.61 | 10.50 | 10.58 | 10.58 | -0.09% | 4,457,652 |
| Aug 29, 2025 | 10.43 | 10.59 | 10.43 | 10.59 | 10.59 | 1.05% | 4,541,147 |
| Aug 28, 2025 | 10.51 | 10.56 | 10.39 | 10.48 | 10.48 | - | 4,418,420 |
| Aug 27, 2025 | 10.62 | 10.66 | 10.47 | 10.48 | 10.48 | -1.32% | 5,116,987 |
| Aug 26, 2025 | 10.66 | 10.68 | 10.61 | 10.62 | 10.62 | -0.93% | 4,924,064 |
| Aug 25, 2025 | 10.73 | 10.84 | 10.61 | 10.72 | 10.72 | 0.28% | 9,079,154 |
| Aug 22, 2025 | 10.55 | 10.69 | 10.45 | 10.69 | 10.69 | 1.23% | 8,213,240 |
| Aug 21, 2025 | 10.45 | 10.57 | 10.40 | 10.56 | 10.56 | 1.25% | 6,910,700 |
| Aug 20, 2025 | 10.38 | 10.44 | 10.35 | 10.43 | 10.43 | 0.29% | 3,206,548 |
| Aug 19, 2025 | 10.38 | 10.43 | 10.36 | 10.40 | 10.40 | 0.19% | 3,695,101 |
| Aug 18, 2025 | 10.31 | 10.44 | 10.30 | 10.38 | 10.38 | 0.39% | 6,007,100 |
| Aug 15, 2025 | 10.31 | 10.35 | 10.23 | 10.34 | 10.34 | 0.29% | 3,853,423 |
| Aug 14, 2025 | 10.39 | 10.41 | 10.31 | 10.31 | 10.31 | -0.67% | 3,292,625 |
| Aug 13, 2025 | 10.41 | 10.44 | 10.33 | 10.38 | 10.38 | -0.38% | 4,724,425 |
| Aug 12, 2025 | 10.36 | 10.44 | 10.35 | 10.42 | 10.42 | 0.48% | 4,329,700 |
| Aug 11, 2025 | 10.37 | 10.39 | 10.29 | 10.37 | 10.37 | -0.10% | 4,525,800 |
| Aug 8, 2025 | 10.37 | 10.43 | 10.34 | 10.38 | 10.38 | 0.29% | 2,706,500 |
| Aug 7, 2025 | 10.36 | 10.41 | 10.32 | 10.35 | 10.35 | 0.10% | 4,178,800 |
| Aug 6, 2025 | 10.39 | 10.40 | 10.32 | 10.34 | 10.34 | -0.29% | 3,012,301 |
| Aug 5, 2025 | 10.38 | 10.43 | 10.35 | 10.37 | 10.37 | -0.48% | 3,345,169 |
| Aug 4, 2025 | 10.30 | 10.44 | 10.26 | 10.42 | 10.42 | 0.97% | 3,735,386 |
| Aug 1, 2025 | 10.31 | 10.35 | 10.26 | 10.32 | 10.32 | - | 2,734,646 |
| Jul 31, 2025 | 10.39 | 10.43 | 10.25 | 10.32 | 10.32 | -1.05% | 3,982,914 |
| Jul 30, 2025 | 10.32 | 10.48 | 10.32 | 10.43 | 10.43 | 0.68% | 4,597,716 |
| Jul 29, 2025 | 10.29 | 10.37 | 10.26 | 10.36 | 10.36 | 0.68% | 3,219,000 |
| Jul 28, 2025 | 10.34 | 10.39 | 10.27 | 10.29 | 10.29 | -0.48% | 3,905,100 |
| Jul 25, 2025 | 10.48 | 10.52 | 10.34 | 10.34 | 10.34 | -1.15% | 4,252,800 |
| Jul 24, 2025 | 10.46 | 10.47 | 10.39 | 10.46 | 10.46 | - | 3,746,800 |
| Jul 23, 2025 | 10.46 | 10.54 | 10.44 | 10.46 | 10.46 | -0.10% | 5,345,108 |