Guangdong Electric Power Development Co., Ltd. (SHE:000539)
China · Delayed Price · Currency is CNY 5.76
-0.58 (-9.15%)
Aug 14, 2026, 3:04 PM CST
SHE:000539 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.15 | 6.15 | 5.72 | 5.76 | 5.76 | -9.15% | 171,864,800 |
| Aug 13, 2026 | 5.96 | 6.35 | 5.94 | 6.34 | 6.34 | 6.38% | 218,277,900 |
| Aug 12, 2026 | 5.94 | 6.12 | 5.83 | 5.96 | 5.96 | 0.68% | 66,441,690 |
| Aug 11, 2026 | 5.91 | 6.02 | 5.84 | 5.92 | 5.92 | -0.67% | 58,835,440 |
| Aug 10, 2026 | 6.02 | 6.08 | 5.81 | 5.96 | 5.96 | -0.83% | 68,183,009 |
| Aug 7, 2026 | 5.90 | 6.03 | 5.81 | 6.01 | 6.01 | 1.52% | 69,092,920 |
| Aug 6, 2026 | 5.98 | 5.99 | 5.82 | 5.92 | 5.92 | -1.00% | 69,887,560 |
| Aug 5, 2026 | 5.86 | 6.03 | 5.81 | 5.98 | 5.98 | 1.70% | 94,735,009 |
| Aug 4, 2026 | 5.84 | 5.99 | 5.79 | 5.88 | 5.88 | 1.38% | 88,426,335 |
| Aug 3, 2026 | 5.62 | 5.85 | 5.59 | 5.80 | 5.80 | 3.94% | 89,705,570 |
| Jul 31, 2026 | 5.40 | 5.62 | 5.40 | 5.58 | 5.58 | 2.39% | 78,965,102 |
| Jul 30, 2026 | 5.60 | 5.75 | 5.42 | 5.45 | 5.45 | -3.54% | 87,947,567 |
| Jul 29, 2026 | 5.59 | 5.78 | 5.38 | 5.65 | 5.65 | 2.17% | 101,706,132 |
| Jul 28, 2026 | 5.70 | 5.74 | 5.50 | 5.53 | 5.53 | -3.49% | 82,048,497 |
| Jul 27, 2026 | 5.59 | 5.82 | 5.45 | 5.73 | 5.73 | 1.24% | 103,096,500 |
| 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 |