Guangdong Electric Power Development Co., Ltd. (SHE:000539)
China · Delayed Price · Currency is CNY 4.760
-0.020 (-0.42%)
Oct 22, 2025, 2:45 PM CST
SHE:000539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.76 | 4.79 | 4.75 | 4.76 | 4.76 | -0.42% | 16,337,544 |
| Oct 21, 2025 | 4.76 | 4.79 | 4.72 | 4.78 | 4.78 | 0.84% | 24,872,638 |
| Oct 20, 2025 | 4.70 | 4.76 | 4.65 | 4.74 | 4.74 | 1.28% | 23,615,489 |
| Oct 17, 2025 | 4.74 | 4.76 | 4.68 | 4.68 | 4.68 | -1.27% | 19,839,553 |
| Oct 16, 2025 | 4.78 | 4.79 | 4.72 | 4.74 | 4.74 | -0.84% | 18,166,821 |
| Oct 15, 2025 | 4.77 | 4.80 | 4.72 | 4.78 | 4.78 | 0.84% | 28,398,200 |
| Oct 14, 2025 | 4.74 | 4.81 | 4.73 | 4.74 | 4.74 | 0.21% | 37,446,039 |
| Oct 13, 2025 | 4.67 | 4.74 | 4.63 | 4.73 | 4.73 | -0.63% | 34,192,300 |
| Oct 10, 2025 | 4.68 | 4.77 | 4.65 | 4.76 | 4.76 | 1.49% | 37,726,919 |
| Oct 9, 2025 | 4.61 | 4.70 | 4.60 | 4.69 | 4.69 | 1.96% | 32,500,004 |
| Sep 30, 2025 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | -0.86% | 21,823,885 |
| Sep 29, 2025 | 4.66 | 4.68 | 4.58 | 4.64 | 4.64 | - | 24,902,009 |
| Sep 26, 2025 | 4.66 | 4.71 | 4.64 | 4.64 | 4.64 | -0.85% | 23,193,095 |
| Sep 25, 2025 | 4.74 | 4.78 | 4.64 | 4.68 | 4.68 | -2.09% | 43,864,074 |
| Sep 24, 2025 | 4.79 | 4.95 | 4.76 | 4.78 | 4.78 | 1.06% | 67,688,494 |
| Sep 23, 2025 | 4.73 | 4.80 | 4.62 | 4.73 | 4.73 | -0.63% | 45,288,159 |
| Sep 22, 2025 | 4.71 | 4.82 | 4.70 | 4.76 | 4.76 | 3.03% | 60,294,432 |
| Sep 19, 2025 | 4.80 | 4.82 | 4.61 | 4.62 | 4.62 | -3.35% | 55,753,926 |
| Sep 18, 2025 | 4.70 | 4.80 | 4.66 | 4.78 | 4.78 | 1.70% | 60,252,050 |
| Sep 17, 2025 | 4.64 | 4.70 | 4.61 | 4.70 | 4.70 | 0.86% | 25,478,647 |
| Sep 16, 2025 | 4.63 | 4.66 | 4.59 | 4.66 | 4.66 | 0.65% | 16,783,815 |
| Sep 15, 2025 | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | -0.64% | 14,726,822 |
| Sep 12, 2025 | 4.67 | 4.69 | 4.64 | 4.66 | 4.66 | -0.43% | 14,962,993 |
| Sep 11, 2025 | 4.65 | 4.68 | 4.62 | 4.68 | 4.68 | 0.43% | 15,306,840 |
| Sep 10, 2025 | 4.68 | 4.69 | 4.63 | 4.66 | 4.66 | -0.43% | 14,032,643 |
| Sep 9, 2025 | 4.71 | 4.72 | 4.66 | 4.68 | 4.68 | -0.43% | 15,487,423 |
| Sep 8, 2025 | 4.63 | 4.72 | 4.61 | 4.70 | 4.70 | 1.73% | 30,271,306 |
| Sep 5, 2025 | 4.56 | 4.63 | 4.53 | 4.62 | 4.62 | 1.09% | 19,451,682 |
| Sep 4, 2025 | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | 0.66% | 18,634,880 |
| Sep 3, 2025 | 4.64 | 4.66 | 4.54 | 4.54 | 4.54 | -2.16% | 26,656,751 |
| Sep 2, 2025 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | 0.43% | 22,811,722 |
| Sep 1, 2025 | 4.64 | 4.65 | 4.58 | 4.62 | 4.62 | -0.43% | 19,918,392 |
| Aug 29, 2025 | 4.66 | 4.73 | 4.63 | 4.64 | 4.64 | -0.85% | 24,557,740 |
| Aug 28, 2025 | 4.71 | 4.73 | 4.56 | 4.68 | 4.68 | -1.06% | 41,422,738 |
| Aug 27, 2025 | 4.77 | 4.85 | 4.73 | 4.73 | 4.73 | -0.84% | 41,935,166 |
| Aug 26, 2025 | 4.75 | 4.78 | 4.73 | 4.77 | 4.77 | 0.21% | 27,319,650 |
| Aug 25, 2025 | 4.74 | 4.78 | 4.73 | 4.76 | 4.76 | 0.21% | 32,313,186 |
| 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 |