Guangdong Electric Power Development Co., Ltd. (SHE:000539)
China · Delayed Price · Currency is CNY 4.930
0.00 (0.00%)
Nov 3, 2026, 3:04 PM CST
SHE:000539 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.00 | 5.00 | 4.88 | 4.93 | 4.93 | - | 31,489,785 |
| Nov 2, 2026 | 4.90 | 4.94 | 4.74 | 4.93 | 4.93 | -0.40% | 46,465,524 |
| Oct 30, 2026 | 5.00 | 5.07 | 4.94 | 4.95 | 4.95 | -2.17% | 26,664,000 |
| Oct 29, 2026 | 5.12 | 5.15 | 5.04 | 5.06 | 5.06 | -1.17% | 25,860,260 |
| Oct 28, 2026 | 5.07 | 5.18 | 5.01 | 5.12 | 5.12 | 1.39% | 38,486,487 |
| Oct 27, 2026 | 5.09 | 5.13 | 5.04 | 5.05 | 5.05 | -0.98% | 28,024,887 |
| Oct 26, 2026 | 4.97 | 5.10 | 4.95 | 5.10 | 5.10 | 2.41% | 40,942,238 |
| Oct 23, 2026 | 4.93 | 5.00 | 4.78 | 4.98 | 4.98 | - | 47,868,801 |
| Oct 22, 2026 | 5.05 | 5.08 | 4.96 | 4.98 | 4.98 | -2.35% | 34,325,200 |
| Oct 21, 2026 | 4.99 | 5.18 | 4.97 | 5.10 | 5.10 | 2.41% | 54,156,934 |
| Oct 20, 2026 | 5.02 | 5.05 | 4.92 | 4.98 | 4.98 | -0.99% | 31,508,244 |
| Oct 19, 2026 | 4.95 | 5.05 | 4.91 | 5.03 | 5.03 | 1.00% | 28,696,497 |
| Oct 16, 2026 | 5.00 | 5.08 | 4.91 | 4.98 | 4.98 | 0.81% | 42,530,969 |
| Oct 15, 2026 | 5.08 | 5.21 | 4.92 | 4.94 | 4.94 | -3.89% | 55,389,494 |
| Oct 14, 2026 | 4.99 | 5.28 | 4.97 | 5.14 | 5.14 | 2.80% | 65,165,406 |
| Oct 13, 2026 | 5.03 | 5.04 | 4.91 | 5.00 | 5.00 | -1.19% | 29,403,590 |
| Oct 12, 2026 | 5.13 | 5.17 | 5.04 | 5.06 | 5.06 | -1.56% | 27,264,249 |
| Oct 9, 2026 | 5.18 | 5.20 | 5.09 | 5.14 | 5.14 | -1.15% | 32,803,500 |
| Oct 8, 2026 | 5.09 | 5.21 | 5.07 | 5.20 | 5.20 | 2.16% | 54,284,020 |
| Sep 30, 2026 | 5.04 | 5.11 | 4.98 | 5.09 | 5.09 | 0.99% | 34,922,600 |
| Sep 29, 2026 | 4.94 | 5.07 | 4.92 | 5.04 | 5.04 | 2.23% | 41,459,364 |
| Sep 28, 2026 | 4.94 | 4.97 | 4.88 | 4.93 | 4.93 | -0.40% | 29,163,830 |
| Sep 24, 2026 | 5.02 | 5.03 | 4.92 | 4.95 | 4.95 | -1.39% | 30,953,180 |
| Sep 23, 2026 | 5.17 | 5.17 | 5.01 | 5.02 | 5.02 | -3.09% | 56,538,130 |
| Sep 22, 2026 | 5.22 | 5.23 | 5.17 | 5.18 | 5.18 | -0.96% | 30,927,390 |
| Sep 21, 2026 | 5.20 | 5.24 | 5.17 | 5.23 | 5.23 | 0.38% | 29,889,285 |
| Sep 18, 2026 | 5.14 | 5.26 | 5.10 | 5.21 | 5.21 | 1.36% | 42,307,480 |
| Sep 17, 2026 | 5.27 | 5.29 | 5.10 | 5.14 | 5.14 | -3.20% | 55,496,268 |
| Sep 16, 2026 | 5.24 | 5.38 | 5.22 | 5.31 | 5.31 | 0.57% | 49,119,981 |
| Sep 15, 2026 | 5.37 | 5.43 | 5.25 | 5.28 | 5.28 | -1.86% | 54,242,620 |
| Sep 14, 2026 | 5.34 | 5.58 | 5.27 | 5.38 | 5.38 | 0.19% | 71,465,502 |
| Sep 11, 2026 | 5.38 | 5.51 | 5.19 | 5.37 | 5.37 | -1.29% | 88,880,470 |
| Sep 10, 2026 | 5.29 | 5.48 | 5.26 | 5.44 | 5.44 | 1.87% | 105,478,100 |
| Sep 9, 2026 | 5.18 | 5.36 | 5.15 | 5.34 | 5.34 | 3.09% | 89,016,232 |
| Sep 8, 2026 | 5.09 | 5.18 | 5.05 | 5.18 | 5.18 | 1.97% | 47,864,882 |
| Sep 7, 2026 | 5.13 | 5.13 | 5.06 | 5.08 | 5.08 | -0.97% | 36,331,110 |
| Sep 4, 2026 | 5.16 | 5.22 | 5.11 | 5.13 | 5.13 | - | 44,738,929 |
| Sep 3, 2026 | 5.20 | 5.20 | 5.10 | 5.13 | 5.13 | -0.58% | 34,325,930 |
| Sep 2, 2026 | 5.23 | 5.25 | 5.14 | 5.16 | 5.16 | -1.53% | 28,805,150 |
| Sep 1, 2026 | 5.14 | 5.25 | 5.12 | 5.24 | 5.24 | 1.55% | 44,752,011 |
| Aug 31, 2026 | 5.27 | 5.27 | 5.11 | 5.16 | 5.16 | -2.64% | 59,105,414 |
| Aug 28, 2026 | 5.32 | 5.34 | 5.29 | 5.30 | 5.30 | -1.12% | 34,244,450 |
| Aug 27, 2026 | 5.33 | 5.37 | 5.27 | 5.36 | 5.36 | -0.37% | 52,370,906 |
| Aug 26, 2026 | 5.28 | 5.39 | 5.25 | 5.38 | 5.38 | 0.94% | 48,710,953 |
| Aug 25, 2026 | 5.28 | 5.34 | 5.24 | 5.33 | 5.33 | 0.19% | 34,454,950 |
| Aug 24, 2026 | 5.38 | 5.41 | 5.25 | 5.32 | 5.32 | -0.56% | 37,186,115 |
| Aug 21, 2026 | 5.30 | 5.36 | 5.23 | 5.35 | 5.35 | 0.19% | 36,222,084 |
| Aug 20, 2026 | 5.35 | 5.39 | 5.31 | 5.34 | 5.34 | -0.37% | 41,578,230 |
| Aug 19, 2026 | 5.48 | 5.58 | 5.33 | 5.36 | 5.36 | -2.90% | 63,195,987 |
| Aug 18, 2026 | 5.59 | 5.62 | 5.48 | 5.52 | 5.52 | -2.13% | 69,672,690 |