Guangdong Electric Power Development Co., Ltd. (SHE:000539)
China · Delayed Price · Currency is CNY 6.76
+0.23 (3.52%)
May 26, 2026, 9:25 AM CST
SHE:000539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.55 | 6.78 | 6.54 | 6.76 | 6.76 | 3.52% | 87,803,335 |
| May 22, 2026 | 6.38 | 6.57 | 6.22 | 6.53 | 6.53 | 1.40% | 66,862,320 |
| May 21, 2026 | 6.42 | 6.65 | 6.36 | 6.44 | 6.44 | -0.16% | 91,095,780 |
| May 20, 2026 | 6.90 | 6.90 | 6.41 | 6.45 | 6.45 | -8.25% | 123,278,035 |
| May 19, 2026 | 6.92 | 7.14 | 6.61 | 7.03 | 7.03 | 0.72% | 128,396,514 |
| May 18, 2026 | 7.00 | 7.49 | 6.90 | 6.98 | 6.98 | 1.16% | 138,280,809 |
| May 15, 2026 | 7.13 | 7.20 | 6.70 | 6.90 | 6.90 | -4.56% | 169,669,524 |
| May 14, 2026 | 7.55 | 8.25 | 7.19 | 7.23 | 7.23 | -5.49% | 229,117,300 |
| May 13, 2026 | 7.33 | 7.90 | 7.28 | 7.65 | 7.65 | 3.66% | 229,175,400 |
| May 12, 2026 | 7.30 | 7.58 | 7.00 | 7.38 | 7.38 | 0.14% | 186,686,600 |
| May 11, 2026 | 7.18 | 7.58 | 7.13 | 7.37 | 7.37 | 3.95% | 195,603,300 |
| May 8, 2026 | 7.18 | 7.44 | 7.02 | 7.09 | 7.09 | -2.48% | 174,504,500 |
| May 7, 2026 | 7.04 | 7.38 | 6.99 | 7.27 | 7.27 | 3.41% | 199,404,800 |
| May 6, 2026 | 6.74 | 7.16 | 6.66 | 7.03 | 7.03 | 7.66% | 182,571,600 |
| Apr 30, 2026 | 6.96 | 6.98 | 6.52 | 6.53 | 6.53 | -6.71% | 160,673,000 |
| Apr 29, 2026 | 7.05 | 7.26 | 6.92 | 7.00 | 7.00 | -3.71% | 194,361,800 |
| Apr 28, 2026 | 6.70 | 7.49 | 6.62 | 7.27 | 7.27 | 5.52% | 260,364,300 |
| Apr 27, 2026 | 6.50 | 7.07 | 6.40 | 6.89 | 6.89 | 5.03% | 220,768,600 |
| Apr 24, 2026 | 6.78 | 7.00 | 6.54 | 6.56 | 6.56 | -8.25% | 234,694,900 |
| Apr 23, 2026 | 6.42 | 7.21 | 6.22 | 7.15 | 7.15 | 9.16% | 299,844,300 |
| Apr 22, 2026 | 6.79 | 6.90 | 6.50 | 6.55 | 6.55 | 2.50% | 270,108,700 |
| Apr 21, 2026 | 5.82 | 6.39 | 5.69 | 6.39 | 6.39 | 9.98% | 117,025,600 |
| Apr 20, 2026 | 5.73 | 5.91 | 5.69 | 5.81 | 5.81 | 1.75% | 81,384,190 |
| Apr 17, 2026 | 5.55 | 5.76 | 5.54 | 5.71 | 5.71 | 2.33% | 88,765,340 |
| Apr 16, 2026 | 5.49 | 5.60 | 5.44 | 5.58 | 5.58 | 0.90% | 60,485,590 |
| Apr 15, 2026 | 5.58 | 5.60 | 5.46 | 5.53 | 5.53 | -1.43% | 69,111,470 |
| Apr 14, 2026 | 5.58 | 5.78 | 5.52 | 5.61 | 5.61 | 1.26% | 101,798,500 |
| Apr 13, 2026 | 5.33 | 5.56 | 5.30 | 5.54 | 5.54 | 3.17% | 94,566,930 |
| Apr 10, 2026 | 5.45 | 5.48 | 5.36 | 5.37 | 5.37 | -0.74% | 60,062,190 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.38 | 5.41 | 5.41 | -2.87% | 67,082,060 |
| Apr 8, 2026 | 5.55 | 5.57 | 5.46 | 5.57 | 5.57 | 1.83% | 94,482,930 |
| Apr 7, 2026 | 5.35 | 5.56 | 5.31 | 5.47 | 5.47 | 2.43% | 95,908,720 |
| Apr 3, 2026 | 5.61 | 5.63 | 5.32 | 5.34 | 5.34 | -4.81% | 91,700,850 |
| Apr 2, 2026 | 5.77 | 5.90 | 5.58 | 5.61 | 5.61 | -4.10% | 121,800,400 |
| Apr 1, 2026 | 5.98 | 6.06 | 5.77 | 5.85 | 5.85 | -0.68% | 133,439,000 |
| Mar 31, 2026 | 6.13 | 6.33 | 5.88 | 5.89 | 5.89 | -6.51% | 176,687,100 |
| Mar 30, 2026 | 6.83 | 6.90 | 6.25 | 6.30 | 6.30 | -9.22% | 207,963,400 |
| Mar 27, 2026 | 7.11 | 7.46 | 6.85 | 6.94 | 6.94 | -7.34% | 232,479,200 |
| Mar 26, 2026 | 7.68 | 8.14 | 6.83 | 7.49 | 7.49 | 0.40% | 380,287,600 |
| Mar 25, 2026 | 6.92 | 7.46 | 6.73 | 7.46 | 7.46 | 10.03% | 229,405,300 |
| Mar 24, 2026 | 6.17 | 6.78 | 5.95 | 6.78 | 6.78 | 10.06% | 284,606,100 |
| Mar 23, 2026 | 6.12 | 6.65 | 6.10 | 6.16 | 6.16 | -7.51% | 254,019,700 |
| Mar 20, 2026 | 6.06 | 6.78 | 5.85 | 6.66 | 6.66 | 7.94% | 350,996,600 |
| Mar 19, 2026 | 5.92 | 6.17 | 5.80 | 6.17 | 6.17 | 9.98% | 138,789,200 |
| Mar 18, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 10.00% | 26,226,900 |
| Mar 17, 2026 | 5.15 | 5.22 | 5.05 | 5.10 | 5.10 | -0.20% | 40,430,820 |
| Mar 16, 2026 | 5.30 | 5.34 | 5.09 | 5.11 | 5.11 | -3.77% | 50,379,680 |
| Mar 13, 2026 | 5.41 | 5.47 | 5.25 | 5.31 | 5.31 | -1.48% | 73,958,900 |
| Mar 12, 2026 | 5.20 | 5.39 | 5.17 | 5.39 | 5.39 | 3.45% | 67,057,050 |
| Mar 11, 2026 | 5.13 | 5.22 | 5.00 | 5.21 | 5.21 | 1.36% | 44,655,040 |