Guangdong Electric Power Development Co., Ltd. (SHE:000539)
China · Delayed Price · Currency is CNY 4.730
-0.020 (-0.42%)
Aug 22, 2025, 2:45 PM CST
SHE:000539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.77 | 4.77 | 4.69 | 4.75 | 4.75 | - | 31,785,337 |
| Aug 21, 2025 | 4.74 | 4.77 | 4.72 | 4.75 | 4.75 | 0.42% | 34,777,245 |
| Aug 20, 2025 | 4.69 | 4.74 | 4.68 | 4.73 | 4.73 | 0.64% | 22,069,216 |
| Aug 19, 2025 | 4.72 | 4.73 | 4.69 | 4.70 | 4.70 | -0.42% | 19,422,000 |
| Aug 18, 2025 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | 0.21% | 26,759,170 |
| Aug 15, 2025 | 4.65 | 4.71 | 4.63 | 4.71 | 4.71 | 1.29% | 21,579,900 |
| Aug 14, 2025 | 4.70 | 4.71 | 4.64 | 4.65 | 4.65 | -0.85% | 22,067,145 |
| Aug 13, 2025 | 4.70 | 4.71 | 4.67 | 4.69 | 4.69 | -0.21% | 17,512,097 |
| Aug 12, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.63% | 14,766,421 |
| Aug 11, 2025 | 4.73 | 4.73 | 4.68 | 4.73 | 4.73 | - | 21,504,866 |
| Aug 8, 2025 | 4.70 | 4.76 | 4.69 | 4.73 | 4.73 | 0.42% | 22,626,468 |
| Aug 7, 2025 | 4.72 | 4.74 | 4.68 | 4.71 | 4.71 | -0.42% | 17,474,623 |
| Aug 6, 2025 | 4.70 | 4.73 | 4.69 | 4.73 | 4.73 | 0.42% | 15,437,120 |
| Aug 5, 2025 | 4.68 | 4.72 | 4.68 | 4.71 | 4.71 | 0.21% | 12,209,732 |
| Aug 4, 2025 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | 0.43% | 11,651,800 |
| Aug 1, 2025 | 4.66 | 4.69 | 4.64 | 4.68 | 4.68 | 0.43% | 11,744,610 |
| Jul 31, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -2.10% | 23,365,552 |
| Jul 30, 2025 | 4.74 | 4.80 | 4.73 | 4.76 | 4.76 | 0.42% | 22,299,687 |
| Jul 29, 2025 | 4.74 | 4.75 | 4.69 | 4.74 | 4.74 | -0.21% | 23,214,414 |
| Jul 28, 2025 | 4.79 | 4.80 | 4.73 | 4.75 | 4.75 | -0.84% | 21,446,367 |
| Jul 25, 2025 | 4.83 | 4.84 | 4.79 | 4.79 | 4.79 | -1.03% | 24,139,190 |
| Jul 24, 2025 | 4.83 | 4.85 | 4.79 | 4.84 | 4.84 | - | 30,117,840 |
| Jul 23, 2025 | 4.92 | 4.96 | 4.82 | 4.84 | 4.84 | -1.83% | 42,048,786 |
| Jul 22, 2025 | 4.88 | 4.93 | 4.81 | 4.93 | 4.93 | 1.23% | 57,794,040 |
| Jul 21, 2025 | 4.86 | 4.87 | 4.82 | 4.87 | 4.87 | 0.41% | 35,315,822 |
| Jul 18, 2025 | 4.84 | 4.85 | 4.80 | 4.85 | 4.85 | 0.21% | 27,244,270 |
| Jul 17, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 28,195,121 |
| Jul 16, 2025 | 4.85 | 4.88 | 4.80 | 4.82 | 4.82 | -0.21% | 31,674,537 |
| Jul 15, 2025 | 4.95 | 4.99 | 4.80 | 4.83 | 4.83 | -2.82% | 68,776,833 |
| Jul 14, 2025 | 4.90 | 5.06 | 4.90 | 4.97 | 4.97 | 0.40% | 62,091,227 |
| Jul 11, 2025 | 5.02 | 5.04 | 4.88 | 4.95 | 4.95 | -2.94% | 84,509,446 |
| Jul 10, 2025 | 4.95 | 5.40 | 4.92 | 5.10 | 5.10 | 3.66% | 140,240,513 |
| Jul 9, 2025 | 4.94 | 5.08 | 4.89 | 4.92 | 4.92 | -1.20% | 80,400,127 |
| Jul 8, 2025 | 5.15 | 5.18 | 4.90 | 4.98 | 4.98 | -2.35% | 117,514,420 |
| Jul 7, 2025 | 4.88 | 5.16 | 4.80 | 5.10 | 5.10 | 8.05% | 150,995,766 |
| Jul 4, 2025 | 4.59 | 4.79 | 4.57 | 4.72 | 4.72 | 2.61% | 87,466,848 |
| Jul 3, 2025 | 4.61 | 4.63 | 4.56 | 4.60 | 4.60 | - | 30,377,114 |
| Jul 2, 2025 | 4.62 | 4.63 | 4.56 | 4.60 | 4.60 | -0.86% | 35,187,020 |
| Jul 1, 2025 | 4.53 | 4.64 | 4.52 | 4.64 | 4.64 | 2.20% | 50,940,499 |
| Jun 30, 2025 | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | -0.22% | 21,270,543 |
| Jun 27, 2025 | 4.56 | 4.57 | 4.52 | 4.55 | 4.55 | - | 28,412,101 |
| Jun 26, 2025 | 4.58 | 4.60 | 4.53 | 4.55 | 4.55 | -1.09% | 27,621,546 |
| Jun 25, 2025 | 4.58 | 4.61 | 4.55 | 4.60 | 4.58 | 0.44% | 28,853,120 |
| Jun 24, 2025 | 4.54 | 4.58 | 4.52 | 4.58 | 4.56 | 1.10% | 23,286,127 |
| Jun 23, 2025 | 4.50 | 4.54 | 4.48 | 4.53 | 4.51 | 0.22% | 19,383,378 |
| Jun 20, 2025 | 4.55 | 4.58 | 4.51 | 4.52 | 4.50 | -0.66% | 18,335,986 |
| Jun 19, 2025 | 4.66 | 4.67 | 4.54 | 4.55 | 4.53 | -2.78% | 40,069,214 |
| Jun 18, 2025 | 4.82 | 4.83 | 4.68 | 4.68 | 4.66 | -2.30% | 44,502,087 |
| Jun 17, 2025 | 4.72 | 4.79 | 4.67 | 4.79 | 4.77 | 1.70% | 45,160,283 |
| Jun 16, 2025 | 4.66 | 4.72 | 4.62 | 4.71 | 4.69 | 0.64% | 32,947,943 |