Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China · Delayed Price · Currency is CNY · Price in HKD 9.22
-0.15 (-1.60%)
Aug 26, 2026, 3:04 PM CST
SHE:200429 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.38 | 9.38 | 9.33 | 9.34 | - | -0.32% | 82,800 |
| 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 |
| Jul 8, 2026 | 9.63 | 9.69 | 9.57 | 9.68 | 9.00 | 0.41% | 455,901 |
| Jul 7, 2026 | 9.65 | 9.70 | 9.58 | 9.64 | 8.96 | -0.21% | 701,300 |
| Jul 6, 2026 | 9.47 | 9.67 | 9.45 | 9.66 | 8.98 | 2.01% | 886,623 |
| Jul 3, 2026 | 9.45 | 9.47 | 9.44 | 9.47 | 8.80 | 0.11% | 245,602 |
| Jul 2, 2026 | 9.39 | 9.48 | 9.39 | 9.46 | 8.79 | 0.64% | 677,400 |
| Jul 1, 2026 | 9.38 | 9.42 | 9.26 | 9.40 | 8.74 | 0.21% | 879,900 |
| Jun 30, 2026 | 9.58 | 9.58 | 9.35 | 9.38 | 8.72 | -1.47% | 765,800 |
| Jun 29, 2026 | 9.42 | 9.54 | 9.42 | 9.52 | 8.85 | 1.28% | 577,750 |
| Jun 26, 2026 | 9.49 | 9.49 | 9.27 | 9.40 | 8.74 | -0.95% | 1,625,800 |
| Jun 25, 2026 | 9.66 | 9.66 | 9.30 | 9.49 | 8.82 | -1.96% | 2,067,600 |
| Jun 24, 2026 | 9.81 | 9.81 | 9.62 | 9.68 | 9.00 | -1.33% | 1,242,388 |
| Jun 23, 2026 | 9.79 | 9.82 | 9.76 | 9.81 | 9.12 | 0.20% | 663,700 |
| Jun 22, 2026 | 9.78 | 9.79 | 9.70 | 9.79 | 9.10 | 0.10% | 777,100 |
| Jun 18, 2026 | 9.82 | 9.82 | 9.71 | 9.78 | 9.09 | -0.31% | 911,847 |
| Jun 17, 2026 | 9.69 | 9.81 | 9.69 | 9.81 | 9.12 | 0.93% | 1,126,700 |