Guangdong Electric Power Development Co., Ltd. (SHE:000539)
China · Delayed Price · Currency is CNY 5.66
-0.63 (-10.02%)
Jul 24, 2026, 3:04 PM CST
SHE:000539 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.03 | 6.08 | 5.66 | 5.66 | 5.66 | -10.02% | 139,951,900 |
| Jul 23, 2026 | 6.27 | 6.77 | 6.10 | 6.29 | 6.29 | -2.63% | 230,323,700 |
| Jul 22, 2026 | 5.85 | 6.50 | 5.80 | 6.46 | 6.46 | 6.78% | 237,030,900 |
| Jul 21, 2026 | 5.92 | 6.11 | 5.47 | 6.05 | 6.05 | 3.95% | 241,629,900 |
| Jul 20, 2026 | 5.26 | 5.84 | 5.21 | 5.84 | 5.82 | 9.98% | 168,601,700 |
| Jul 17, 2026 | 5.27 | 5.59 | 5.21 | 5.31 | 5.29 | 0.38% | 146,272,605 |
| Jul 16, 2026 | 5.41 | 5.45 | 5.25 | 5.29 | 5.27 | -3.47% | 79,191,849 |
| Jul 15, 2026 | 5.53 | 5.69 | 5.31 | 5.48 | 5.46 | -7.12% | 126,636,740 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.74 | 5.90 | 5.88 | 0.34% | 59,545,900 |
| Jul 13, 2026 | 6.04 | 6.09 | 5.84 | 5.88 | 5.86 | -2.65% | 70,918,276 |
| Jul 10, 2026 | 5.87 | 6.18 | 5.82 | 6.04 | 6.02 | 2.03% | 92,452,461 |
| Jul 9, 2026 | 5.73 | 5.93 | 5.66 | 5.92 | 5.90 | 3.14% | 77,497,597 |
| Jul 8, 2026 | 5.85 | 5.94 | 5.73 | 5.74 | 5.72 | -2.21% | 61,311,176 |
| Jul 7, 2026 | 6.09 | 6.09 | 5.86 | 5.87 | 5.85 | -3.77% | 81,507,932 |
| Jul 6, 2026 | 6.44 | 6.47 | 6.09 | 6.10 | 6.08 | -6.30% | 112,591,991 |
| Jul 3, 2026 | 6.89 | 6.90 | 6.48 | 6.51 | 6.49 | -4.55% | 119,004,596 |
| Jul 2, 2026 | 7.18 | 7.38 | 6.77 | 6.82 | 6.80 | -4.62% | 173,000,662 |
| Jul 1, 2026 | 6.80 | 7.19 | 6.77 | 7.15 | 7.13 | 4.99% | 147,872,185 |
| Jun 30, 2026 | 6.70 | 6.85 | 6.55 | 6.81 | 6.79 | -0.29% | 101,748,945 |
| Jun 29, 2026 | 6.55 | 6.99 | 6.48 | 6.83 | 6.81 | 4.59% | 146,570,914 |
| Jun 26, 2026 | 6.75 | 7.05 | 6.51 | 6.53 | 6.51 | -2.68% | 163,594,726 |
| Jun 25, 2026 | 6.81 | 6.84 | 6.65 | 6.71 | 6.69 | -2.89% | 108,935,366 |
| Jun 24, 2026 | 7.02 | 7.05 | 6.72 | 6.91 | 6.89 | -3.09% | 136,253,433 |
| Jun 23, 2026 | 7.20 | 7.33 | 7.06 | 7.13 | 7.11 | -4.17% | 143,365,011 |
| Jun 22, 2026 | 7.38 | 7.68 | 7.10 | 7.44 | 7.41 | 0.54% | 188,193,153 |
| Jun 18, 2026 | 8.00 | 8.11 | 7.40 | 7.40 | 7.37 | -9.98% | 251,648,300 |
| Jun 17, 2026 | 7.80 | 8.48 | 7.48 | 8.22 | 8.19 | 6.61% | 296,386,900 |
| Jun 16, 2026 | 7.54 | 7.88 | 7.46 | 7.71 | 7.68 | 2.39% | 153,920,100 |
| Jun 15, 2026 | 7.30 | 7.55 | 7.20 | 7.53 | 7.50 | 2.59% | 119,812,800 |
| Jun 12, 2026 | 7.57 | 7.67 | 7.27 | 7.34 | 7.31 | -2.78% | 140,139,200 |
| Jun 11, 2026 | 7.46 | 7.87 | 7.36 | 7.55 | 7.52 | 0.27% | 137,296,200 |
| Jun 10, 2026 | 7.90 | 7.92 | 7.45 | 7.53 | 7.50 | -7.27% | 166,641,100 |
| Jun 9, 2026 | 7.77 | 8.14 | 7.30 | 8.12 | 8.09 | 4.37% | 229,622,061 |
| Jun 8, 2026 | 7.74 | 8.49 | 7.71 | 7.78 | 7.75 | -5.70% | 209,885,722 |
| Jun 5, 2026 | 9.17 | 9.47 | 8.25 | 8.25 | 8.22 | -10.03% | 282,801,000 |
| Jun 4, 2026 | 9.01 | 9.36 | 8.70 | 9.17 | 9.14 | -2.45% | 326,105,500 |
| Jun 3, 2026 | 8.99 | 9.82 | 8.36 | 9.40 | 9.37 | 2.96% | 463,602,100 |
| Jun 2, 2026 | 9.68 | 9.75 | 8.79 | 9.13 | 9.10 | -6.55% | 416,743,900 |
| Jun 1, 2026 | 9.77 | 9.77 | 8.50 | 9.77 | 9.74 | 10.02% | 476,488,800 |
| May 29, 2026 | 8.77 | 8.88 | 8.52 | 8.88 | 8.85 | 10.04% | 116,461,500 |
| May 28, 2026 | 7.90 | 8.07 | 7.73 | 8.07 | 8.04 | 9.95% | 149,543,300 |
| May 27, 2026 | 6.56 | 7.34 | 6.52 | 7.34 | 7.31 | 10.04% | 175,832,200 |
| May 26, 2026 | 6.71 | 7.00 | 6.46 | 6.67 | 6.65 | -1.33% | 92,463,440 |
| May 25, 2026 | 6.55 | 6.78 | 6.54 | 6.76 | 6.74 | 3.52% | 87,803,330 |
| May 22, 2026 | 6.38 | 6.57 | 6.22 | 6.53 | 6.51 | 1.40% | 66,862,320 |
| May 21, 2026 | 6.42 | 6.65 | 6.36 | 6.44 | 6.42 | -0.16% | 91,095,780 |
| May 20, 2026 | 6.90 | 6.90 | 6.41 | 6.45 | 6.43 | -8.25% | 123,278,000 |
| May 19, 2026 | 6.92 | 7.14 | 6.61 | 7.03 | 7.01 | 0.72% | 128,396,500 |
| May 18, 2026 | 7.00 | 7.49 | 6.90 | 6.98 | 6.96 | 1.16% | 138,280,800 |
| May 15, 2026 | 7.13 | 7.20 | 6.70 | 6.90 | 6.88 | -4.56% | 169,669,500 |