Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China · Delayed Price · Currency is CNY · Price in HKD 9.39
-0.01 (-0.11%)
Oct 30, 2026, 3:04 PM CST
SHE:200429 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.39 | 9.41 | 9.38 | 9.39 | 9.39 | -0.11% | 296,191 |
| Oct 29, 2026 | 9.38 | 9.41 | 9.36 | 9.40 | 9.40 | - | 510,100 |
| Oct 28, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | 0.21% | 268,551 |
| Oct 27, 2026 | 9.31 | 9.38 | 9.31 | 9.38 | 9.38 | 0.11% | 239,800 |
| Oct 26, 2026 | 9.32 | 9.37 | 9.32 | 9.37 | 9.37 | 0.32% | 244,500 |
| Oct 23, 2026 | 9.28 | 9.34 | 9.25 | 9.34 | 9.34 | 0.54% | 308,400 |
| Oct 22, 2026 | 9.31 | 9.32 | 9.23 | 9.29 | 9.29 | -0.32% | 700,758 |
| Oct 21, 2026 | 9.36 | 9.39 | 9.30 | 9.32 | 9.32 | -0.32% | 431,191 |
| Oct 20, 2026 | 9.35 | 9.38 | 9.34 | 9.35 | 9.35 | - | 132,500 |
| Oct 19, 2026 | 9.36 | 9.36 | 9.31 | 9.35 | 9.35 | -0.21% | 262,800 |
| Oct 16, 2026 | 9.29 | 9.37 | 9.29 | 9.37 | 9.37 | 0.64% | 124,149 |
| Oct 15, 2026 | 9.33 | 9.33 | 9.29 | 9.31 | 9.31 | -0.32% | 603,316 |
| Oct 14, 2026 | 9.33 | 9.38 | 9.32 | 9.34 | 9.34 | -0.53% | 1,211,051 |
| Oct 13, 2026 | 9.41 | 9.43 | 9.30 | 9.39 | 9.39 | -0.11% | 1,025,810 |
| Oct 12, 2026 | 9.37 | 9.41 | 9.37 | 9.40 | 9.40 | 0.32% | 524,200 |
| Oct 9, 2026 | 9.29 | 9.38 | 9.29 | 9.37 | 9.37 | 1.30% | 1,077,506 |
| Oct 8, 2026 | 9.26 | 9.28 | 9.24 | 9.25 | 9.25 | -0.11% | 243,633 |
| Sep 30, 2026 | 9.22 | 9.26 | 9.20 | 9.26 | 9.26 | 0.65% | 330,001 |
| Sep 29, 2026 | 9.20 | 9.25 | 9.18 | 9.20 | 9.20 | 0.11% | 232,155 |
| Sep 28, 2026 | 9.18 | 9.20 | 9.17 | 9.19 | 9.19 | - | 279,757 |
| Sep 24, 2026 | 9.24 | 9.25 | 9.17 | 9.19 | 9.19 | -0.33% | 369,410 |
| Sep 23, 2026 | 9.25 | 9.25 | 9.20 | 9.22 | 9.22 | -0.11% | 81,800 |
| Sep 22, 2026 | 9.25 | 9.25 | 9.21 | 9.23 | 9.23 | -0.22% | 178,300 |
| Sep 21, 2026 | 9.25 | 9.27 | 9.17 | 9.25 | 9.25 | -0.32% | 332,756 |
| Sep 18, 2026 | 9.21 | 9.28 | 9.20 | 9.28 | 9.28 | 0.87% | 588,700 |
| Sep 17, 2026 | 9.21 | 9.21 | 9.17 | 9.20 | 9.20 | - | 92,000 |
| Sep 16, 2026 | 9.21 | 9.21 | 9.16 | 9.20 | 9.20 | 0.22% | 185,100 |
| Sep 15, 2026 | 9.21 | 9.21 | 9.18 | 9.18 | 9.18 | -0.11% | 154,200 |
| Sep 14, 2026 | 9.21 | 9.21 | 9.15 | 9.19 | 9.19 | -0.22% | 161,000 |
| Sep 11, 2026 | 9.13 | 9.22 | 9.09 | 9.21 | 9.21 | 0.66% | 382,200 |
| Sep 10, 2026 | 9.24 | 9.24 | 9.10 | 9.15 | 9.15 | -0.65% | 797,300 |
| Sep 9, 2026 | 9.28 | 9.28 | 9.16 | 9.21 | 9.21 | 0.11% | 513,900 |
| Sep 8, 2026 | 9.22 | 9.26 | 9.17 | 9.20 | 9.20 | -0.22% | 265,500 |
| Sep 7, 2026 | 9.28 | 9.30 | 9.20 | 9.22 | 9.22 | -0.65% | 525,200 |
| Sep 4, 2026 | 9.24 | 9.30 | 9.24 | 9.28 | 9.28 | 0.65% | 652,855 |
| Sep 3, 2026 | 9.16 | 9.24 | 9.16 | 9.22 | 9.22 | 0.66% | 513,110 |
| Sep 2, 2026 | 9.14 | 9.19 | 9.14 | 9.16 | 9.16 | 0.22% | 397,400 |
| Sep 1, 2026 | 9.17 | 9.17 | 9.06 | 9.14 | 9.14 | 0.11% | 909,230 |
| Aug 31, 2026 | 9.12 | 9.18 | 9.10 | 9.13 | 9.13 | 0.44% | 789,900 |
| Aug 28, 2026 | 9.23 | 9.23 | 9.08 | 9.09 | 9.09 | -1.52% | 1,456,991 |
| Aug 27, 2026 | 9.20 | 9.25 | 9.16 | 9.23 | 9.23 | 0.11% | 846,344 |
| Aug 26, 2026 | 9.36 | 9.38 | 9.20 | 9.22 | 9.22 | -1.60% | 1,764,700 |
| Aug 25, 2026 | 9.37 | 9.40 | 9.32 | 9.37 | 9.37 | -0.21% | 934,200 |
| Aug 24, 2026 | 9.38 | 9.39 | 9.36 | 9.39 | 9.39 | 0.11% | 231,400 |
| Aug 21, 2026 | 9.38 | 9.40 | 9.36 | 9.38 | 9.38 | -0.11% | 279,227 |
| Aug 20, 2026 | 9.36 | 9.41 | 9.34 | 9.39 | 9.39 | 0.32% | 390,700 |
| Aug 19, 2026 | 9.37 | 9.39 | 9.33 | 9.36 | 9.36 | - | 524,600 |
| Aug 18, 2026 | 9.32 | 9.37 | 9.31 | 9.36 | 9.36 | 0.32% | 299,400 |
| Aug 17, 2026 | 9.32 | 9.35 | 9.30 | 9.33 | 9.33 | 0.11% | 524,600 |
| Aug 14, 2026 | 9.36 | 9.37 | 9.27 | 9.32 | 9.32 | -0.53% | 942,695 |