Guangdong Provincial Expressway Development Co., Ltd. (SHE:000429)
China · Delayed Price · Currency is CNY 11.63
+0.07 (0.61%)
Oct 23, 2025, 3:04 PM CST
SHE:000429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 11.40 | 11.65 | 11.38 | 11.56 | 11.56 | 1.40% | 15,599,219 |
| Oct 21, 2025 | 11.63 | 11.64 | 11.39 | 11.40 | 11.40 | -2.15% | 15,750,643 |
| Oct 20, 2025 | 11.59 | 11.70 | 11.40 | 11.65 | 11.65 | 0.09% | 15,795,034 |
| Oct 17, 2025 | 11.52 | 11.68 | 11.44 | 11.64 | 11.64 | 1.13% | 16,103,665 |
| Oct 16, 2025 | 11.45 | 11.60 | 11.44 | 11.51 | 11.51 | 0.44% | 12,327,445 |
| Oct 15, 2025 | 11.36 | 11.49 | 11.30 | 11.46 | 11.46 | 0.88% | 12,070,143 |
| Oct 14, 2025 | 11.34 | 11.37 | 11.21 | 11.36 | 11.36 | 0.18% | 12,965,076 |
| Oct 13, 2025 | 11.11 | 11.35 | 11.02 | 11.34 | 11.34 | 1.07% | 14,821,168 |
| Oct 10, 2025 | 11.08 | 11.30 | 11.02 | 11.22 | 11.22 | 1.36% | 11,825,949 |
| Oct 9, 2025 | 10.91 | 11.08 | 10.79 | 11.07 | 11.07 | 1.65% | 13,151,116 |
| Sep 30, 2025 | 10.97 | 10.99 | 10.83 | 10.89 | 10.89 | -0.73% | 8,198,914 |
| Sep 29, 2025 | 10.91 | 10.99 | 10.79 | 10.97 | 10.97 | 0.73% | 10,348,549 |
| Sep 26, 2025 | 10.74 | 10.92 | 10.71 | 10.89 | 10.89 | 1.11% | 14,438,123 |
| Sep 25, 2025 | 10.99 | 10.99 | 10.71 | 10.77 | 10.77 | -2.09% | 18,035,411 |
| Sep 24, 2025 | 10.88 | 11.21 | 10.85 | 11.00 | 11.00 | 1.10% | 24,241,057 |
| Sep 23, 2025 | 10.76 | 10.92 | 10.70 | 10.88 | 10.88 | 0.93% | 17,487,407 |
| Sep 22, 2025 | 10.69 | 10.91 | 10.64 | 10.78 | 10.78 | 0.75% | 15,925,466 |
| Sep 19, 2025 | 10.74 | 10.75 | 10.54 | 10.70 | 10.70 | -0.56% | 17,903,085 |
| Sep 18, 2025 | 10.92 | 10.93 | 10.71 | 10.76 | 10.76 | -1.47% | 17,459,095 |
| Sep 17, 2025 | 11.05 | 11.06 | 10.90 | 10.92 | 10.92 | -1.18% | 12,695,201 |
| Sep 16, 2025 | 11.13 | 11.19 | 11.02 | 11.05 | 11.05 | -0.81% | 9,570,590 |
| Sep 15, 2025 | 11.23 | 11.25 | 11.11 | 11.14 | 11.14 | -0.89% | 9,790,043 |
| Sep 12, 2025 | 11.36 | 11.42 | 11.22 | 11.24 | 11.24 | -0.97% | 9,899,517 |
| Sep 11, 2025 | 11.42 | 11.43 | 11.20 | 11.35 | 11.35 | -0.61% | 13,195,498 |
| Sep 10, 2025 | 11.40 | 11.45 | 11.37 | 11.42 | 11.42 | -0.09% | 5,245,640 |
| Sep 9, 2025 | 11.52 | 11.52 | 11.35 | 11.43 | 11.43 | -0.70% | 9,434,124 |
| Sep 8, 2025 | 11.49 | 11.59 | 11.46 | 11.51 | 11.51 | 0.09% | 8,838,301 |
| 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 |