Guangdong Electric Power Development Co., Ltd. (SHE:000539)
China · Delayed Price · Currency is CNY 5.61
+0.07 (1.26%)
Apr 14, 2026, 3:04 PM CST
SHE:000539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5.58 | 5.78 | 5.52 | 5.61 | 5.61 | 1.26% | 101,798,547 |
| 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% | 232,479,264 |
| 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% | 50,379,686 |
| 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 |
| Mar 10, 2026 | 5.18 | 5.23 | 5.10 | 5.14 | 5.14 | -0.77% | 39,575,394 |
| Mar 9, 2026 | 5.10 | 5.21 | 5.07 | 5.18 | 5.18 | 0.39% | 44,493,150 |
| Mar 6, 2026 | 5.02 | 5.19 | 5.01 | 5.16 | 5.16 | 1.98% | 37,634,301 |
| Mar 5, 2026 | 5.06 | 5.11 | 5.01 | 5.06 | 5.06 | 1.00% | 33,874,565 |
| Mar 4, 2026 | 4.96 | 5.07 | 4.90 | 5.01 | 5.01 | -0.20% | 33,832,790 |
| Mar 3, 2026 | 5.07 | 5.14 | 4.99 | 5.02 | 5.02 | -1.18% | 37,320,430 |
| Mar 2, 2026 | 5.02 | 5.14 | 5.02 | 5.08 | 5.08 | -0.39% | 48,553,780 |
| Feb 27, 2026 | 5.00 | 5.15 | 4.97 | 5.10 | 5.10 | 2.82% | 44,560,260 |
| Feb 26, 2026 | 4.98 | 5.00 | 4.90 | 4.96 | 4.96 | 1.22% | 33,625,520 |
| Feb 25, 2026 | 4.91 | 4.94 | 4.87 | 4.90 | 4.90 | 0.62% | 22,169,080 |
| Feb 24, 2026 | 4.80 | 4.90 | 4.80 | 4.87 | 4.87 | 2.31% | 29,891,990 |
| Feb 13, 2026 | 4.92 | 4.93 | 4.71 | 4.76 | 4.76 | -3.05% | 28,592,029 |
| Feb 12, 2026 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | 1.03% | 26,340,456 |
| Feb 11, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | 0.41% | 17,075,594 |
| Feb 10, 2026 | 4.86 | 4.89 | 4.81 | 4.84 | 4.84 | -0.82% | 14,121,240 |
| Feb 9, 2026 | 4.86 | 4.90 | 4.85 | 4.88 | 4.88 | 0.83% | 17,960,130 |
| Feb 6, 2026 | 4.83 | 4.88 | 4.78 | 4.84 | 4.84 | 0.21% | 19,019,320 |
| Feb 5, 2026 | 4.89 | 4.90 | 4.79 | 4.83 | 4.83 | -1.02% | 21,656,400 |
| Feb 4, 2026 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | 1.46% | 26,527,898 |
| Feb 3, 2026 | 4.84 | 4.90 | 4.78 | 4.81 | 4.81 | 0.21% | 26,464,930 |
| Feb 2, 2026 | 4.86 | 4.97 | 4.79 | 4.80 | 4.80 | -1.84% | 38,033,760 |
| Jan 30, 2026 | 4.86 | 4.93 | 4.82 | 4.89 | 4.89 | - | 24,322,450 |
| Jan 29, 2026 | 4.89 | 4.92 | 4.87 | 4.89 | 4.89 | -0.41% | 21,562,900 |
| Jan 28, 2026 | 4.82 | 4.95 | 4.82 | 4.91 | 4.91 | 1.66% | 31,577,150 |
| Jan 27, 2026 | 4.88 | 4.90 | 4.79 | 4.83 | 4.83 | -1.43% | 25,588,070 |
| Jan 26, 2026 | 4.78 | 4.95 | 4.78 | 4.90 | 4.90 | 2.08% | 43,202,527 |