Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China · Delayed Price · Currency is CNY · Price in HKD 9.20
+0.02 (0.22%)
Sep 16, 2026, 3:04 PM CST
SHE:200429 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 9.39 | 9.40 | 9.36 | 9.37 | 9.37 | - | 2,287,417 |
| Aug 12, 2026 | 9.27 | 9.37 | 9.22 | 9.37 | 9.37 | 1.30% | 812,345 |
| Aug 11, 2026 | 9.16 | 9.27 | 9.16 | 9.25 | 9.25 | 0.87% | 731,300 |
| Aug 10, 2026 | 9.20 | 9.24 | 9.16 | 9.17 | 9.17 | 0.27% | 1,327,550 |
| Aug 7, 2026 | 9.84 | 9.86 | 9.80 | 9.84 | 9.15 | 0.10% | 916,851 |
| Aug 6, 2026 | 9.80 | 9.86 | 9.80 | 9.83 | 9.14 | 0.20% | 534,900 |
| Aug 5, 2026 | 9.81 | 9.83 | 9.80 | 9.81 | 9.12 | - | 317,300 |
| Aug 4, 2026 | 9.84 | 9.85 | 9.75 | 9.81 | 9.12 | -0.20% | 743,521 |
| Aug 3, 2026 | 9.88 | 9.90 | 9.81 | 9.83 | 9.14 | -0.51% | 1,129,100 |
| Jul 31, 2026 | 9.87 | 9.90 | 9.82 | 9.88 | 9.18 | 0.10% | 698,000 |
| Jul 30, 2026 | 9.88 | 9.89 | 9.85 | 9.87 | 9.17 | -0.10% | 397,800 |
| Jul 29, 2026 | 9.86 | 9.88 | 9.84 | 9.88 | 9.18 | 0.30% | 611,382 |
| Jul 28, 2026 | 9.85 | 9.86 | 9.81 | 9.85 | 9.15 | - | 605,800 |
| Jul 27, 2026 | 9.80 | 9.85 | 9.78 | 9.85 | 9.15 | 0.61% | 1,336,255 |
| Jul 24, 2026 | 9.79 | 9.82 | 9.76 | 9.79 | 9.10 | 0.10% | 207,900 |
| Jul 23, 2026 | 9.76 | 9.79 | 9.74 | 9.78 | 9.09 | 0.20% | 342,600 |
| Jul 22, 2026 | 9.80 | 9.82 | 9.71 | 9.76 | 9.07 | -0.10% | 931,300 |
| Jul 21, 2026 | 9.79 | 9.83 | 9.75 | 9.77 | 9.08 | - | 766,616 |
| Jul 20, 2026 | 9.73 | 9.80 | 9.73 | 9.77 | 9.08 | 0.41% | 614,957 |
| Jul 17, 2026 | 9.68 | 9.82 | 9.61 | 9.73 | 9.04 | 0.52% | 1,066,500 |
| Jul 16, 2026 | 9.56 | 9.72 | 9.52 | 9.68 | 9.00 | 1.04% | 690,501 |
| Jul 15, 2026 | 9.61 | 9.65 | 9.53 | 9.58 | 8.90 | -0.21% | 503,500 |
| Jul 14, 2026 | 9.54 | 9.62 | 9.51 | 9.60 | 8.92 | 0.63% | 338,592 |
| Jul 13, 2026 | 9.56 | 9.59 | 9.51 | 9.54 | 8.87 | -0.42% | 186,382 |
| Jul 10, 2026 | 9.60 | 9.63 | 9.52 | 9.58 | 8.90 | -0.21% | 348,800 |
| Jul 9, 2026 | 9.69 | 9.69 | 9.50 | 9.60 | 8.92 | -0.83% | 611,321 |