Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China · Delayed Price · Currency is CNY · Price in HKD 8.51
-0.03 (-0.35%)
Sep 8, 2025, 11:45 AM CST
SHE:200429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.55 | 8.55 | 8.49 | 8.54 | 8.54 | 0.12% | 567,057 |
| Sep 4, 2025 | 8.46 | 8.54 | 8.46 | 8.53 | 8.53 | 0.59% | 294,715 |
| Sep 3, 2025 | 8.57 | 8.59 | 8.46 | 8.48 | 8.48 | -1.28% | 931,800 |
| Sep 2, 2025 | 8.59 | 8.61 | 8.56 | 8.59 | 8.59 | -0.12% | 436,400 |
| Sep 1, 2025 | 8.65 | 8.67 | 8.58 | 8.60 | 8.60 | -0.46% | 549,950 |
| Aug 29, 2025 | 8.51 | 8.64 | 8.49 | 8.64 | 8.64 | 1.89% | 1,152,551 |
| Aug 28, 2025 | 8.49 | 8.50 | 8.45 | 8.48 | 8.48 | - | 342,900 |
| Aug 27, 2025 | 8.44 | 8.50 | 8.44 | 8.48 | 8.48 | 0.36% | 563,024 |
| Aug 26, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 834,471 |
| Aug 25, 2025 | 8.53 | 8.56 | 8.48 | 8.50 | 8.50 | -0.47% | 1,039,523 |
| Aug 22, 2025 | 8.55 | 8.57 | 8.51 | 8.54 | 8.54 | -0.12% | 456,900 |
| Aug 21, 2025 | 8.61 | 8.61 | 8.51 | 8.55 | 8.55 | -0.58% | 695,456 |
| Aug 20, 2025 | 8.58 | 8.61 | 8.51 | 8.60 | 8.60 | - | 599,450 |
| Aug 19, 2025 | 8.65 | 8.72 | 8.49 | 8.60 | 8.60 | -0.92% | 771,500 |
| Aug 18, 2025 | 8.59 | 8.69 | 8.58 | 8.68 | 8.68 | 1.28% | 717,658 |
| Aug 15, 2025 | 8.48 | 8.58 | 8.48 | 8.57 | 8.57 | 0.82% | 481,300 |
| Aug 14, 2025 | 8.51 | 8.51 | 8.44 | 8.50 | 8.50 | -0.12% | 469,700 |
| Aug 13, 2025 | 8.58 | 8.58 | 8.44 | 8.51 | 8.51 | -0.82% | 1,610,768 |
| Aug 12, 2025 | 8.66 | 8.67 | 8.52 | 8.58 | 8.58 | -1.04% | 1,852,900 |
| Aug 11, 2025 | 8.67 | 8.73 | 8.65 | 8.67 | 8.67 | -0.46% | 690,800 |
| Aug 8, 2025 | 8.68 | 8.71 | 8.66 | 8.71 | 8.71 | 0.23% | 312,000 |
| Aug 7, 2025 | 8.73 | 8.73 | 8.66 | 8.69 | 8.69 | -0.46% | 582,686 |
| Aug 6, 2025 | 8.71 | 8.73 | 8.66 | 8.73 | 8.73 | 0.23% | 930,800 |
| Aug 5, 2025 | 8.71 | 8.73 | 8.68 | 8.71 | 8.71 | - | 505,000 |
| Aug 4, 2025 | 8.68 | 8.74 | 8.65 | 8.71 | 8.71 | -0.11% | 372,300 |
| Aug 1, 2025 | 8.67 | 8.74 | 8.67 | 8.72 | 8.72 | 0.58% | 319,800 |
| Jul 31, 2025 | 8.74 | 8.74 | 8.66 | 8.67 | 8.67 | -0.80% | 646,800 |
| Jul 30, 2025 | 8.76 | 8.78 | 8.72 | 8.74 | 8.74 | -0.46% | 803,800 |
| Jul 29, 2025 | 8.82 | 8.84 | 8.76 | 8.78 | 8.78 | -0.34% | 478,831 |
| Jul 28, 2025 | 8.79 | 8.86 | 8.76 | 8.81 | 8.81 | 0.23% | 709,800 |
| Jul 25, 2025 | 8.73 | 8.79 | 8.73 | 8.79 | 8.79 | 0.69% | 460,167 |
| Jul 24, 2025 | 8.65 | 8.73 | 8.62 | 8.73 | 8.73 | 0.92% | 465,408 |
| Jul 23, 2025 | 8.75 | 8.75 | 8.63 | 8.65 | 8.65 | -0.92% | 1,092,601 |
| Jul 22, 2025 | 8.82 | 8.82 | 8.68 | 8.73 | 8.73 | -0.80% | 1,027,301 |
| Jul 21, 2025 | 8.82 | 8.82 | 8.77 | 8.80 | 8.80 | -0.11% | 713,600 |
| Jul 18, 2025 | 8.78 | 8.81 | 8.77 | 8.81 | 8.81 | 0.34% | 496,921 |
| Jul 17, 2025 | 8.83 | 8.84 | 8.76 | 8.78 | 8.78 | -0.23% | 2,172,940 |
| Jul 16, 2025 | 8.82 | 8.83 | 8.70 | 8.80 | 8.80 | 0.23% | 564,800 |
| Jul 15, 2025 | 8.68 | 8.82 | 8.66 | 8.78 | 8.78 | 1.27% | 899,600 |
| Jul 14, 2025 | 8.59 | 8.68 | 8.52 | 8.67 | 8.67 | -3.67% | 1,642,790 |
| Jul 11, 2025 | 9.13 | 9.16 | 9.00 | 9.00 | 8.43 | -1.21% | 1,740,900 |
| Jul 10, 2025 | 9.18 | 9.18 | 9.06 | 9.11 | 8.53 | -0.76% | 1,274,900 |
| Jul 9, 2025 | 9.19 | 9.19 | 9.09 | 9.18 | 8.60 | - | 815,551 |
| Jul 8, 2025 | 9.16 | 9.20 | 9.11 | 9.18 | 8.60 | 0.11% | 509,057 |
| Jul 7, 2025 | 9.09 | 9.19 | 9.08 | 9.17 | 8.59 | 0.88% | 779,317 |
| Jul 4, 2025 | 9.06 | 9.09 | 9.04 | 9.09 | 8.51 | 0.44% | 779,000 |
| Jul 3, 2025 | 9.00 | 9.05 | 8.97 | 9.05 | 8.48 | 0.56% | 540,883 |
| Jul 2, 2025 | 9.00 | 9.05 | 8.97 | 9.00 | 8.43 | - | 586,421 |
| Jul 1, 2025 | 8.90 | 9.00 | 8.89 | 9.00 | 8.43 | 1.35% | 841,538 |
| Jun 30, 2025 | 8.88 | 8.90 | 8.77 | 8.88 | 8.32 | 0.45% | 698,513 |