Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China · Delayed Price · Currency is CNY · Price in HKD 8.69
-0.02 (-0.23%)
Jan 7, 2026, 11:54 AM CST
SHE:200429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.75 | 8.75 | 8.67 | 8.70 | 8.70 | -0.34% | 225,300 |
| Dec 15, 2025 | 8.67 | 8.75 | 8.64 | 8.73 | 8.73 | 0.69% | 154,100 |
| Dec 12, 2025 | 8.67 | 8.71 | 8.64 | 8.67 | 8.67 | - | 278,000 |
| Dec 11, 2025 | 8.69 | 8.74 | 8.66 | 8.67 | 8.67 | -0.23% | 398,500 |
| Dec 10, 2025 | 8.77 | 8.78 | 8.65 | 8.69 | 8.69 | -1.03% | 518,089 |
| Dec 9, 2025 | 8.76 | 8.82 | 8.76 | 8.78 | 8.78 | -0.11% | 538,360 |
| Dec 8, 2025 | 8.78 | 8.80 | 8.75 | 8.79 | 8.79 | 0.34% | 571,720 |
| Dec 5, 2025 | 8.71 | 8.76 | 8.68 | 8.76 | 8.76 | 0.69% | 705,024 |
| Dec 4, 2025 | 8.71 | 8.72 | 8.67 | 8.70 | 8.70 | 0.12% | 136,611 |
| Dec 3, 2025 | 8.70 | 8.71 | 8.67 | 8.69 | 8.69 | 0.12% | 339,300 |
| Dec 2, 2025 | 8.69 | 8.69 | 8.63 | 8.68 | 8.68 | - | 219,852 |
| Dec 1, 2025 | 8.63 | 8.70 | 8.63 | 8.68 | 8.68 | 0.58% | 414,652 |
| Nov 28, 2025 | 8.66 | 8.68 | 8.61 | 8.63 | 8.63 | -0.46% | 345,091 |
| Nov 27, 2025 | 8.62 | 8.70 | 8.62 | 8.67 | 8.67 | 0.12% | 329,700 |
| Nov 26, 2025 | 8.64 | 8.66 | 8.62 | 8.66 | 8.66 | 0.35% | 374,800 |
| Nov 25, 2025 | 8.59 | 8.64 | 8.55 | 8.63 | 8.63 | 0.47% | 540,500 |
| Nov 24, 2025 | 8.48 | 8.60 | 8.48 | 8.59 | 8.59 | 1.30% | 441,889 |
| Nov 21, 2025 | 8.53 | 8.57 | 8.48 | 8.48 | 8.48 | -1.05% | 633,800 |
| Nov 20, 2025 | 8.48 | 8.59 | 8.48 | 8.57 | 8.57 | 1.06% | 824,400 |
| Nov 19, 2025 | 8.45 | 8.50 | 8.45 | 8.48 | 8.48 | 0.12% | 495,263 |
| Nov 18, 2025 | 8.49 | 8.55 | 8.45 | 8.47 | 8.47 | -0.12% | 470,300 |
| Nov 17, 2025 | 8.56 | 8.59 | 8.45 | 8.48 | 8.48 | -1.28% | 863,338 |
| Nov 14, 2025 | 8.55 | 8.60 | 8.52 | 8.59 | 8.59 | 0.12% | 507,218 |
| Nov 13, 2025 | 8.63 | 8.65 | 8.56 | 8.58 | 8.58 | -0.69% | 380,200 |
| Nov 12, 2025 | 8.58 | 8.68 | 8.58 | 8.64 | 8.64 | 0.58% | 186,500 |
| Nov 11, 2025 | 8.68 | 8.68 | 8.57 | 8.59 | 8.59 | -1.15% | 512,610 |
| Nov 10, 2025 | 8.72 | 8.76 | 8.62 | 8.69 | 8.69 | -0.57% | 795,340 |
| Nov 7, 2025 | 8.73 | 8.75 | 8.72 | 8.74 | 8.74 | -0.11% | 233,890 |
| Nov 6, 2025 | 8.70 | 8.75 | 8.69 | 8.75 | 8.75 | 0.46% | 494,639 |
| Nov 5, 2025 | 8.68 | 8.72 | 8.64 | 8.71 | 8.71 | 0.46% | 695,331 |
| Nov 4, 2025 | 8.63 | 8.70 | 8.58 | 8.67 | 8.67 | 0.70% | 951,700 |
| Nov 3, 2025 | 8.54 | 8.61 | 8.54 | 8.61 | 8.61 | 0.82% | 227,336 |
| Oct 31, 2025 | 8.59 | 8.63 | 8.52 | 8.54 | 8.54 | -0.58% | 872,400 |
| Oct 30, 2025 | 8.59 | 8.64 | 8.56 | 8.59 | 8.59 | 0.12% | 680,500 |
| Oct 29, 2025 | 8.46 | 8.59 | 8.44 | 8.58 | 8.58 | 1.78% | 1,263,294 |
| Oct 28, 2025 | 8.43 | 8.45 | 8.36 | 8.43 | 8.43 | - | 408,399 |
| Oct 27, 2025 | 8.38 | 8.43 | 8.34 | 8.43 | 8.43 | 1.08% | 681,266 |