Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China · Delayed Price · Currency is CNY · Price in HKD 8.48
-0.09 (-1.05%)
Nov 21, 2025, 3:04 PM CST
SHE:200429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 8.22 | 8.35 | 8.22 | 8.34 | 8.34 | 1.34% | 750,725 |
| Oct 23, 2025 | 8.19 | 8.26 | 8.19 | 8.23 | 8.23 | 0.12% | 762,612 |
| Oct 22, 2025 | 8.19 | 8.23 | 8.19 | 8.22 | 8.22 | - | 353,300 |
| Oct 21, 2025 | 8.22 | 8.23 | 8.20 | 8.22 | 8.22 | - | 327,801 |
| Oct 20, 2025 | 8.21 | 8.22 | 8.18 | 8.22 | 8.22 | - | 279,100 |
| Oct 17, 2025 | 8.21 | 8.25 | 8.18 | 8.22 | 8.22 | 0.12% | 537,700 |
| Oct 16, 2025 | 8.24 | 8.25 | 8.20 | 8.21 | 8.21 | -0.48% | 421,300 |
| Oct 15, 2025 | 8.21 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 707,700 |
| Oct 14, 2025 | 8.23 | 8.23 | 8.19 | 8.20 | 8.20 | -0.12% | 279,050 |
| Oct 13, 2025 | 8.15 | 8.23 | 8.13 | 8.21 | 8.21 | - | 655,400 |
| Oct 10, 2025 | 8.20 | 8.24 | 8.20 | 8.21 | 8.21 | -0.12% | 577,300 |
| Oct 9, 2025 | 8.23 | 8.25 | 8.19 | 8.22 | 8.22 | -0.12% | 747,821 |
| Sep 30, 2025 | 8.22 | 8.25 | 8.19 | 8.23 | 8.23 | -0.12% | 392,500 |
| Sep 29, 2025 | 8.19 | 8.24 | 8.15 | 8.24 | 8.24 | 0.73% | 316,200 |
| Sep 26, 2025 | 8.17 | 8.19 | 8.14 | 8.18 | 8.18 | 0.12% | 248,000 |
| Sep 25, 2025 | 8.20 | 8.20 | 8.12 | 8.17 | 8.17 | -0.49% | 376,000 |
| Sep 24, 2025 | 8.18 | 8.23 | 8.12 | 8.21 | 8.21 | 0.61% | 783,057 |
| Sep 23, 2025 | 8.07 | 8.18 | 8.07 | 8.16 | 8.16 | 1.24% | 662,337 |
| Sep 22, 2025 | 8.01 | 8.07 | 7.98 | 8.06 | 8.06 | 0.75% | 517,666 |
| Sep 19, 2025 | 8.18 | 8.20 | 7.96 | 8.00 | 8.00 | -2.20% | 1,908,700 |
| Sep 18, 2025 | 8.31 | 8.31 | 8.10 | 8.18 | 8.18 | -1.68% | 1,649,000 |
| Sep 17, 2025 | 8.41 | 8.41 | 8.30 | 8.32 | 8.32 | -1.19% | 1,201,825 |
| Sep 16, 2025 | 8.45 | 8.45 | 8.37 | 8.42 | 8.42 | - | 552,512 |
| Sep 15, 2025 | 8.44 | 8.47 | 8.40 | 8.42 | 8.42 | -0.36% | 649,700 |
| Sep 12, 2025 | 8.46 | 8.48 | 8.43 | 8.45 | 8.45 | -0.12% | 202,994 |
| Sep 11, 2025 | 8.45 | 8.50 | 8.43 | 8.46 | 8.46 | 0.12% | 633,461 |
| Sep 10, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 671,727 |
| Sep 9, 2025 | 8.53 | 8.53 | 8.46 | 8.50 | 8.50 | -0.47% | 420,200 |
| Sep 8, 2025 | 8.54 | 8.54 | 8.49 | 8.54 | 8.54 | - | 231,592 |
| Sep 5, 2025 | 8.55 | 8.55 | 8.49 | 8.54 | 8.54 | 0.12% | 565,857 |