Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China · Delayed Price · Currency is CNY · Price in HKD 8.81
+0.01 (0.11%)
At close: Mar 6, 2026
SHE:200429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.81 | 8.82 | 8.74 | 8.81 | 8.81 | 0.11% | 681,400 |
| Mar 5, 2026 | 8.82 | 8.86 | 8.75 | 8.80 | 8.80 | - | 1,631,163 |
| Mar 4, 2026 | 8.84 | 8.85 | 8.74 | 8.80 | 8.80 | -0.56% | 724,350 |
| Mar 3, 2026 | 8.83 | 8.89 | 8.79 | 8.85 | 8.85 | 0.11% | 851,300 |
| Mar 2, 2026 | 8.75 | 8.86 | 8.72 | 8.84 | 8.84 | 0.34% | 604,800 |
| Feb 27, 2026 | 8.92 | 8.92 | 8.66 | 8.81 | 8.81 | -1.23% | 1,968,639 |
| Feb 26, 2026 | 8.88 | 8.94 | 8.88 | 8.92 | 8.92 | 0.45% | 447,100 |
| Feb 25, 2026 | 8.98 | 9.00 | 8.84 | 8.88 | 8.88 | -1.11% | 909,100 |
| Feb 24, 2026 | 9.04 | 9.05 | 8.98 | 8.98 | 8.98 | -0.22% | 473,500 |
| Feb 13, 2026 | 9.00 | 9.00 | 8.97 | 9.00 | 9.00 | - | 396,800 |
| Feb 12, 2026 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | 0.45% | 595,670 |
| Feb 11, 2026 | 8.96 | 8.98 | 8.94 | 8.96 | 8.96 | 0.11% | 352,300 |
| Feb 10, 2026 | 8.82 | 8.97 | 8.80 | 8.95 | 8.95 | 1.47% | 1,220,954 |
| Feb 9, 2026 | 8.78 | 8.83 | 8.76 | 8.82 | 8.82 | 0.46% | 362,360 |
| Feb 6, 2026 | 8.81 | 8.82 | 8.77 | 8.78 | 8.78 | -0.34% | 369,100 |
| Feb 5, 2026 | 8.81 | 8.82 | 8.77 | 8.81 | 8.81 | - | 454,626 |
| Feb 4, 2026 | 8.78 | 8.81 | 8.77 | 8.81 | 8.81 | 0.46% | 640,450 |
| Feb 3, 2026 | 8.64 | 8.80 | 8.64 | 8.77 | 8.77 | 1.50% | 933,940 |
| Feb 2, 2026 | 8.70 | 8.72 | 8.62 | 8.64 | 8.64 | -0.80% | 766,825 |
| Jan 30, 2026 | 8.70 | 8.74 | 8.69 | 8.71 | 8.71 | -0.23% | 374,009 |
| Jan 29, 2026 | 8.74 | 8.76 | 8.69 | 8.73 | 8.73 | -0.11% | 587,542 |
| Jan 28, 2026 | 8.71 | 8.76 | 8.69 | 8.74 | 8.74 | 0.34% | 811,989 |
| Jan 27, 2026 | 8.69 | 8.71 | 8.66 | 8.71 | 8.71 | 0.23% | 439,360 |
| Jan 26, 2026 | 8.63 | 8.70 | 8.60 | 8.69 | 8.69 | 1.05% | 980,432 |
| Jan 23, 2026 | 8.57 | 8.62 | 8.56 | 8.60 | 8.60 | 0.12% | 487,046 |
| Jan 22, 2026 | 8.63 | 8.63 | 8.58 | 8.59 | 8.59 | -0.35% | 487,800 |
| Jan 21, 2026 | 8.61 | 8.63 | 8.60 | 8.62 | 8.62 | -0.12% | 163,329 |
| Jan 20, 2026 | 8.64 | 8.65 | 8.58 | 8.63 | 8.63 | 0.12% | 502,972 |
| Jan 19, 2026 | 8.61 | 8.64 | 8.57 | 8.62 | 8.62 | 0.23% | 565,157 |
| Jan 16, 2026 | 8.55 | 8.61 | 8.55 | 8.60 | 8.60 | 0.47% | 285,644 |
| Jan 15, 2026 | 8.59 | 8.62 | 8.51 | 8.56 | 8.56 | -0.70% | 687,292 |
| Jan 14, 2026 | 8.65 | 8.65 | 8.59 | 8.62 | 8.62 | -0.23% | 658,479 |
| Jan 13, 2026 | 8.63 | 8.65 | 8.61 | 8.64 | 8.64 | -0.12% | 302,800 |
| Jan 12, 2026 | 8.66 | 8.67 | 8.59 | 8.65 | 8.65 | -0.12% | 868,700 |
| Jan 9, 2026 | 8.67 | 8.67 | 8.64 | 8.66 | 8.66 | -0.12% | 503,233 |
| Jan 8, 2026 | 8.71 | 8.71 | 8.65 | 8.67 | 8.67 | -0.23% | 325,650 |
| Jan 7, 2026 | 8.71 | 8.72 | 8.67 | 8.69 | 8.69 | -0.23% | 388,800 |
| Jan 6, 2026 | 8.69 | 8.72 | 8.67 | 8.71 | 8.71 | 0.23% | 345,700 |
| Jan 5, 2026 | 8.72 | 8.73 | 8.66 | 8.69 | 8.69 | -0.23% | 739,400 |
| Dec 31, 2025 | 8.72 | 8.72 | 8.67 | 8.71 | 8.71 | - | 347,000 |
| Dec 30, 2025 | 8.63 | 8.72 | 8.60 | 8.71 | 8.71 | 0.46% | 510,450 |
| Dec 29, 2025 | 8.73 | 8.75 | 8.60 | 8.67 | 8.67 | -0.69% | 694,517 |
| Dec 26, 2025 | 8.70 | 8.74 | 8.69 | 8.73 | 8.73 | 0.34% | 333,500 |
| Dec 25, 2025 | 8.70 | 8.71 | 8.68 | 8.70 | 8.70 | 0.23% | 230,250 |
| Dec 24, 2025 | 8.63 | 8.69 | 8.62 | 8.68 | 8.68 | 0.93% | 631,600 |
| Dec 23, 2025 | 8.58 | 8.63 | 8.56 | 8.60 | 8.60 | 0.58% | 346,400 |
| Dec 22, 2025 | 8.67 | 8.68 | 8.50 | 8.55 | 8.55 | -1.38% | 1,445,400 |
| Dec 19, 2025 | 8.70 | 8.71 | 8.66 | 8.67 | 8.67 | -0.34% | 548,925 |
| Dec 18, 2025 | 8.70 | 8.70 | 8.67 | 8.70 | 8.70 | -0.11% | 121,150 |
| Dec 17, 2025 | 8.68 | 8.72 | 8.68 | 8.71 | 8.71 | 0.11% | 120,900 |