Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China · Delayed Price · Currency is CNY · Price in HKD 9.01
+0.01 (0.11%)
Mar 27, 2026, 11:25 AM CST
SHE:200429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 9.02 | 9.02 | 8.94 | 8.98 | - | -0.44% | 265,232 |
| Mar 25, 2026 | 8.94 | 9.02 | 8.94 | 9.02 | 9.02 | 0.89% | 677,700 |
| Mar 24, 2026 | 8.82 | 8.95 | 8.82 | 8.94 | 8.94 | 1.36% | 540,992 |
| Mar 23, 2026 | 8.89 | 8.92 | 8.79 | 8.82 | 8.82 | -0.79% | 990,700 |
| Mar 20, 2026 | 8.94 | 8.97 | 8.89 | 8.89 | 8.89 | -0.22% | 495,800 |
| Mar 19, 2026 | 8.95 | 8.97 | 8.91 | 8.91 | 8.91 | -0.45% | 390,500 |
| Mar 18, 2026 | 8.95 | 8.97 | 8.93 | 8.95 | 8.95 | - | 322,204 |
| Mar 17, 2026 | 9.02 | 9.02 | 8.92 | 8.95 | 8.95 | -0.33% | 383,800 |
| Mar 16, 2026 | 8.98 | 8.98 | 8.88 | 8.98 | 8.98 | 0.56% | 873,400 |
| Mar 13, 2026 | 8.91 | 8.95 | 8.90 | 8.93 | 8.93 | 0.45% | 422,900 |
| Mar 12, 2026 | 8.86 | 8.92 | 8.85 | 8.89 | 8.89 | 0.34% | 550,600 |
| Mar 11, 2026 | 8.79 | 8.86 | 8.75 | 8.86 | 8.86 | 1.03% | 366,551 |
| Mar 10, 2026 | 8.73 | 8.77 | 8.71 | 8.77 | 8.77 | 0.92% | 414,160 |
| Mar 9, 2026 | 8.81 | 8.81 | 8.66 | 8.69 | 8.69 | -1.36% | 1,515,252 |
| 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 |