Guangdong Provincial Expressway Development Co., Ltd. (SHE:000429)
China flag China · Delayed Price · Currency is CNY
11.52
-0.17 (-1.45%)
Sep 5, 2025, 2:45 PM CST

SHE:000429 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202511.6911.6911.4211.5011.50-1.63%8,736,495
Sep 4, 202511.6011.7011.4011.6911.690.78%9,857,615
Sep 3, 202511.8211.8511.6011.6011.60-1.69%7,183,766
Sep 2, 202511.6711.8111.6511.8011.800.85%9,674,470
Sep 1, 202511.8111.8111.6611.7011.70-1.02%11,500,310
Aug 29, 202511.9411.9611.8011.8211.82-0.92%9,774,909
Aug 28, 202512.0612.0611.7511.9311.93-0.75%12,348,389
Aug 27, 202512.1312.1312.0212.0212.02-0.91%9,881,608
Aug 26, 202512.1512.1612.1012.1312.13-0.08%6,122,701
Aug 25, 202512.0712.1512.0512.1412.140.58%8,222,786
Aug 22, 202512.1312.1412.0512.0712.07-0.33%8,618,640
Aug 21, 202512.1112.1812.0612.1112.11-9,581,294
Aug 20, 202512.1212.1212.0312.1112.110.25%7,022,295
Aug 19, 202512.1612.1612.0512.0812.08-0.66%6,615,799
Aug 18, 202512.0712.1612.0412.1612.160.75%7,398,731
Aug 15, 202512.2112.2212.0012.0712.07-1.31%13,823,513
Aug 14, 202512.3212.3712.2012.2312.23-0.73%9,051,282
Aug 13, 202512.3912.4212.2812.3212.32-0.48%7,801,603
Aug 12, 202512.3912.4612.3712.3812.38-0.08%5,264,320
Aug 11, 202512.5912.6212.3812.3912.39-1.67%7,209,113
Aug 8, 202512.5812.6112.5512.6012.600.08%3,464,000
Aug 7, 202512.5512.6012.5012.5912.590.32%4,212,220
Aug 6, 202512.5012.5612.4412.5512.550.40%4,330,500
Aug 5, 202512.3812.5212.3612.5012.500.73%4,887,493
Aug 4, 202512.3312.4512.2712.4112.410.73%5,078,150
Aug 1, 202512.3612.3712.2912.3212.32-0.24%5,385,890
Jul 31, 202512.5412.5512.3012.3512.35-1.44%7,655,300
Jul 30, 202512.4112.5512.4012.5312.530.89%7,255,388
Jul 29, 202512.5412.5812.3512.4212.42-1.51%10,937,497
Jul 28, 202512.7812.7912.5412.6112.61-1.41%12,178,557
Jul 25, 202512.8412.9212.7712.7912.79-0.62%7,346,221
Jul 24, 202512.9012.9012.8012.8712.87-0.08%6,900,210
Jul 23, 202512.8412.9612.8412.8812.880.39%9,358,548
Jul 22, 202512.8212.8312.7612.8312.830.39%7,002,269
Jul 21, 202512.7512.7912.7312.7812.780.08%5,391,717
Jul 18, 202512.7712.7812.7212.7712.770.16%6,842,789
Jul 17, 202512.8312.8812.7012.7512.75-0.62%9,032,458
Jul 16, 202512.8012.8912.7812.8312.830.16%8,302,200
Jul 15, 202513.0013.0412.7712.8112.81-1.46%13,313,749
Jul 14, 202513.3513.3512.9513.0013.00-7.14%21,421,698
Jul 11, 202513.9514.0713.8614.0013.480.29%13,457,140
Jul 10, 202513.8813.9913.8113.9613.440.79%9,401,163
Jul 9, 202513.5413.9313.5313.8513.332.44%14,460,865
Jul 8, 202513.5413.6413.5213.5213.01-0.52%10,744,500
Jul 7, 202513.3513.6013.2513.5913.081.65%10,811,583
Jul 4, 202513.2513.4813.2213.3712.871.29%12,313,432
Jul 3, 202513.2613.2713.1813.2012.71-0.45%8,728,332
Jul 2, 202513.4713.6013.2313.2612.76-1.56%12,680,816
Jul 1, 202513.3513.5013.3313.4712.971.05%9,558,900
Jun 30, 202513.3213.4213.2913.3312.830.15%5,675,159