Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China · Delayed Price · Currency is CNY · Price in HKD 9.11
+0.08 (0.89%)
May 8, 2026, 3:04 PM CST
SHE:200429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 8.98 | 8.98 | 8.88 | 8.98 | 8.98 | 0.56% | 873,400 |
| Mar 13, 2026 | 8.91 | 8.95 | 8.90 | 8.93 | 8.93 | 0.45% | 422,900 |
| Mar 12, 2026 | 8.86 | 8.92 | 8.85 | 8.89 | 8.89 | 0.34% | 550,600 |
| Mar 11, 2026 | 8.79 | 8.86 | 8.75 | 8.86 | 8.86 | 1.03% | 366,551 |
| Mar 10, 2026 | 8.73 | 8.77 | 8.71 | 8.77 | 8.77 | 0.92% | 414,160 |
| Mar 9, 2026 | 8.81 | 8.81 | 8.66 | 8.69 | 8.69 | -1.36% | 1,515,252 |
| Mar 6, 2026 | 8.81 | 8.82 | 8.74 | 8.81 | 8.81 | 0.11% | 681,400 |
| Mar 5, 2026 | 8.82 | 8.86 | 8.75 | 8.80 | 8.80 | - | 1,631,163 |
| Mar 4, 2026 | 8.84 | 8.85 | 8.74 | 8.80 | 8.80 | -0.56% | 724,350 |
| Mar 3, 2026 | 8.83 | 8.89 | 8.79 | 8.85 | 8.85 | 0.11% | 851,300 |
| Mar 2, 2026 | 8.75 | 8.86 | 8.72 | 8.84 | 8.84 | 0.34% | 604,800 |
| Feb 27, 2026 | 8.92 | 8.92 | 8.66 | 8.81 | 8.81 | -1.23% | 1,968,639 |
| Feb 26, 2026 | 8.88 | 8.94 | 8.88 | 8.92 | 8.92 | 0.45% | 447,100 |
| Feb 25, 2026 | 8.98 | 9.00 | 8.84 | 8.88 | 8.88 | -1.11% | 909,100 |
| Feb 24, 2026 | 9.04 | 9.05 | 8.98 | 8.98 | 8.98 | -0.22% | 473,500 |