Guangdong Provincial Expressway Development Co., Ltd. (SHE:000429)
11.52
-0.17 (-1.45%)
Sep 5, 2025, 2:45 PM CST
SHE:000429 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 11.69 | 11.69 | 11.42 | 11.50 | 11.50 | -1.63% | 8,736,495 |
Sep 4, 2025 | 11.60 | 11.70 | 11.40 | 11.69 | 11.69 | 0.78% | 9,857,615 |
Sep 3, 2025 | 11.82 | 11.85 | 11.60 | 11.60 | 11.60 | -1.69% | 7,183,766 |
Sep 2, 2025 | 11.67 | 11.81 | 11.65 | 11.80 | 11.80 | 0.85% | 9,674,470 |
Sep 1, 2025 | 11.81 | 11.81 | 11.66 | 11.70 | 11.70 | -1.02% | 11,500,310 |
Aug 29, 2025 | 11.94 | 11.96 | 11.80 | 11.82 | 11.82 | -0.92% | 9,774,909 |
Aug 28, 2025 | 12.06 | 12.06 | 11.75 | 11.93 | 11.93 | -0.75% | 12,348,389 |
Aug 27, 2025 | 12.13 | 12.13 | 12.02 | 12.02 | 12.02 | -0.91% | 9,881,608 |
Aug 26, 2025 | 12.15 | 12.16 | 12.10 | 12.13 | 12.13 | -0.08% | 6,122,701 |
Aug 25, 2025 | 12.07 | 12.15 | 12.05 | 12.14 | 12.14 | 0.58% | 8,222,786 |
Aug 22, 2025 | 12.13 | 12.14 | 12.05 | 12.07 | 12.07 | -0.33% | 8,618,640 |
Aug 21, 2025 | 12.11 | 12.18 | 12.06 | 12.11 | 12.11 | - | 9,581,294 |
Aug 20, 2025 | 12.12 | 12.12 | 12.03 | 12.11 | 12.11 | 0.25% | 7,022,295 |
Aug 19, 2025 | 12.16 | 12.16 | 12.05 | 12.08 | 12.08 | -0.66% | 6,615,799 |
Aug 18, 2025 | 12.07 | 12.16 | 12.04 | 12.16 | 12.16 | 0.75% | 7,398,731 |
Aug 15, 2025 | 12.21 | 12.22 | 12.00 | 12.07 | 12.07 | -1.31% | 13,823,513 |
Aug 14, 2025 | 12.32 | 12.37 | 12.20 | 12.23 | 12.23 | -0.73% | 9,051,282 |
Aug 13, 2025 | 12.39 | 12.42 | 12.28 | 12.32 | 12.32 | -0.48% | 7,801,603 |
Aug 12, 2025 | 12.39 | 12.46 | 12.37 | 12.38 | 12.38 | -0.08% | 5,264,320 |
Aug 11, 2025 | 12.59 | 12.62 | 12.38 | 12.39 | 12.39 | -1.67% | 7,209,113 |
Aug 8, 2025 | 12.58 | 12.61 | 12.55 | 12.60 | 12.60 | 0.08% | 3,464,000 |
Aug 7, 2025 | 12.55 | 12.60 | 12.50 | 12.59 | 12.59 | 0.32% | 4,212,220 |
Aug 6, 2025 | 12.50 | 12.56 | 12.44 | 12.55 | 12.55 | 0.40% | 4,330,500 |
Aug 5, 2025 | 12.38 | 12.52 | 12.36 | 12.50 | 12.50 | 0.73% | 4,887,493 |
Aug 4, 2025 | 12.33 | 12.45 | 12.27 | 12.41 | 12.41 | 0.73% | 5,078,150 |
Aug 1, 2025 | 12.36 | 12.37 | 12.29 | 12.32 | 12.32 | -0.24% | 5,385,890 |
Jul 31, 2025 | 12.54 | 12.55 | 12.30 | 12.35 | 12.35 | -1.44% | 7,655,300 |
Jul 30, 2025 | 12.41 | 12.55 | 12.40 | 12.53 | 12.53 | 0.89% | 7,255,388 |
Jul 29, 2025 | 12.54 | 12.58 | 12.35 | 12.42 | 12.42 | -1.51% | 10,937,497 |
Jul 28, 2025 | 12.78 | 12.79 | 12.54 | 12.61 | 12.61 | -1.41% | 12,178,557 |
Jul 25, 2025 | 12.84 | 12.92 | 12.77 | 12.79 | 12.79 | -0.62% | 7,346,221 |
Jul 24, 2025 | 12.90 | 12.90 | 12.80 | 12.87 | 12.87 | -0.08% | 6,900,210 |
Jul 23, 2025 | 12.84 | 12.96 | 12.84 | 12.88 | 12.88 | 0.39% | 9,358,548 |
Jul 22, 2025 | 12.82 | 12.83 | 12.76 | 12.83 | 12.83 | 0.39% | 7,002,269 |
Jul 21, 2025 | 12.75 | 12.79 | 12.73 | 12.78 | 12.78 | 0.08% | 5,391,717 |
Jul 18, 2025 | 12.77 | 12.78 | 12.72 | 12.77 | 12.77 | 0.16% | 6,842,789 |
Jul 17, 2025 | 12.83 | 12.88 | 12.70 | 12.75 | 12.75 | -0.62% | 9,032,458 |
Jul 16, 2025 | 12.80 | 12.89 | 12.78 | 12.83 | 12.83 | 0.16% | 8,302,200 |
Jul 15, 2025 | 13.00 | 13.04 | 12.77 | 12.81 | 12.81 | -1.46% | 13,313,749 |
Jul 14, 2025 | 13.35 | 13.35 | 12.95 | 13.00 | 13.00 | -7.14% | 21,421,698 |
Jul 11, 2025 | 13.95 | 14.07 | 13.86 | 14.00 | 13.48 | 0.29% | 13,457,140 |
Jul 10, 2025 | 13.88 | 13.99 | 13.81 | 13.96 | 13.44 | 0.79% | 9,401,163 |
Jul 9, 2025 | 13.54 | 13.93 | 13.53 | 13.85 | 13.33 | 2.44% | 14,460,865 |
Jul 8, 2025 | 13.54 | 13.64 | 13.52 | 13.52 | 13.01 | -0.52% | 10,744,500 |
Jul 7, 2025 | 13.35 | 13.60 | 13.25 | 13.59 | 13.08 | 1.65% | 10,811,583 |
Jul 4, 2025 | 13.25 | 13.48 | 13.22 | 13.37 | 12.87 | 1.29% | 12,313,432 |
Jul 3, 2025 | 13.26 | 13.27 | 13.18 | 13.20 | 12.71 | -0.45% | 8,728,332 |
Jul 2, 2025 | 13.47 | 13.60 | 13.23 | 13.26 | 12.76 | -1.56% | 12,680,816 |
Jul 1, 2025 | 13.35 | 13.50 | 13.33 | 13.47 | 12.97 | 1.05% | 9,558,900 |
Jun 30, 2025 | 13.32 | 13.42 | 13.29 | 13.33 | 12.83 | 0.15% | 5,675,159 |