Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China · Delayed Price · Currency is CNY · Price in HKD 9.33
+0.07 (0.76%)
May 29, 2026, 3:04 PM CST
SHE:200429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.23 | 9.35 | 9.23 | 9.33 | 9.33 | 0.76% | 633,805 |
| May 28, 2026 | 9.23 | 9.26 | 9.20 | 9.26 | 9.26 | 0.33% | 515,731 |
| May 27, 2026 | 9.28 | 9.32 | 9.22 | 9.23 | 9.23 | -0.75% | 766,200 |
| May 26, 2026 | 9.25 | 9.30 | 9.23 | 9.30 | 9.30 | 0.54% | 969,100 |
| May 25, 2026 | 9.18 | 9.28 | 9.15 | 9.25 | 9.25 | 0.54% | 778,824 |
| May 22, 2026 | 9.11 | 9.20 | 9.10 | 9.20 | 9.20 | 0.77% | 666,100 |
| May 21, 2026 | 9.01 | 9.16 | 9.01 | 9.13 | 9.13 | -0.11% | 1,119,174 |
| May 20, 2026 | 9.13 | 9.16 | 9.10 | 9.14 | 9.14 | - | 303,000 |
| May 19, 2026 | 9.09 | 9.15 | 9.07 | 9.14 | 9.14 | 0.55% | 493,850 |
| May 18, 2026 | 9.03 | 9.13 | 9.03 | 9.09 | 9.09 | 0.22% | 482,500 |
| May 15, 2026 | 9.07 | 9.09 | 9.05 | 9.07 | 9.07 | - | 254,300 |
| May 14, 2026 | 9.11 | 9.14 | 9.00 | 9.07 | 9.07 | -0.77% | 829,443 |
| May 13, 2026 | 9.11 | 9.16 | 9.09 | 9.14 | 9.14 | 0.11% | 700,300 |
| May 12, 2026 | 9.13 | 9.14 | 9.09 | 9.13 | 9.13 | - | 535,100 |
| May 11, 2026 | 9.03 | 9.13 | 9.03 | 9.13 | 9.13 | 0.22% | 851,250 |
| May 8, 2026 | 9.02 | 9.20 | 9.00 | 9.11 | 9.11 | 0.89% | 675,050 |
| May 7, 2026 | 9.03 | 9.04 | 9.01 | 9.03 | 9.03 | -0.11% | 432,500 |
| May 6, 2026 | 9.00 | 9.05 | 9.00 | 9.04 | 9.04 | - | 619,994 |
| Apr 30, 2026 | 8.99 | 9.06 | 8.98 | 9.04 | 9.04 | 0.78% | 807,725 |
| Apr 29, 2026 | 8.97 | 8.98 | 8.95 | 8.97 | 8.97 | 0.22% | 573,000 |
| Apr 28, 2026 | 8.98 | 9.00 | 8.91 | 8.95 | 8.95 | -0.11% | 591,900 |
| Apr 27, 2026 | 8.97 | 9.02 | 8.94 | 8.96 | 8.96 | -0.44% | 537,200 |
| Apr 24, 2026 | 9.03 | 9.03 | 8.96 | 9.00 | 9.00 | -0.33% | 639,800 |
| Apr 23, 2026 | 9.05 | 9.06 | 8.99 | 9.03 | 9.03 | -0.11% | 462,500 |
| Apr 22, 2026 | 9.00 | 9.05 | 8.98 | 9.04 | 9.04 | 0.78% | 1,052,844 |
| Apr 21, 2026 | 8.94 | 8.98 | 8.93 | 8.97 | 8.97 | 0.45% | 613,744 |
| Apr 20, 2026 | 8.90 | 8.95 | 8.90 | 8.93 | 8.93 | - | 429,300 |
| Apr 17, 2026 | 8.93 | 8.93 | 8.88 | 8.93 | 8.93 | - | 393,200 |
| Apr 16, 2026 | 8.91 | 8.96 | 8.87 | 8.93 | 8.93 | -0.11% | 714,300 |
| Apr 15, 2026 | 8.95 | 8.96 | 8.90 | 8.94 | 8.94 | -0.11% | 485,600 |
| Apr 14, 2026 | 8.90 | 9.02 | 8.89 | 8.95 | 8.95 | 0.67% | 1,156,685 |
| Apr 13, 2026 | 8.92 | 8.92 | 8.85 | 8.89 | 8.89 | -0.11% | 954,800 |
| Apr 10, 2026 | 8.90 | 8.92 | 8.85 | 8.90 | 8.90 | - | 697,400 |
| Apr 9, 2026 | 8.91 | 8.94 | 8.86 | 8.90 | 8.90 | - | 406,300 |
| Apr 8, 2026 | 8.89 | 8.94 | 8.86 | 8.90 | 8.90 | 0.34% | 844,050 |
| Apr 7, 2026 | 8.94 | 9.00 | 8.87 | 8.87 | 8.87 | -1.33% | 1,271,300 |
| Apr 3, 2026 | 9.00 | 9.02 | 8.94 | 8.99 | 8.99 | - | 367,100 |
| Apr 2, 2026 | 9.02 | 9.02 | 8.93 | 8.99 | 8.99 | -0.11% | 423,700 |
| Apr 1, 2026 | 9.04 | 9.05 | 8.97 | 9.00 | 9.00 | -0.55% | 596,200 |
| Mar 31, 2026 | 9.01 | 9.06 | 9.01 | 9.05 | 9.05 | 0.11% | 846,300 |
| Mar 30, 2026 | 9.00 | 9.05 | 8.99 | 9.04 | 9.04 | 0.33% | 410,500 |
| Mar 27, 2026 | 9.00 | 9.02 | 8.98 | 9.01 | 9.01 | 0.11% | 232,200 |
| Mar 26, 2026 | 9.02 | 9.02 | 8.98 | 9.00 | 9.00 | -0.22% | 309,132 |
| 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 |