Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China · Delayed Price · Currency is CNY · Price in HKD 1.900
0.00 (0.00%)
Jan 7, 2026, 11:54 AM CST
SHE:200539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 1,026,970 |
| Jan 5, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 949,617 |
| Dec 31, 2025 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 1,299,760 |
| Dec 30, 2025 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 0.54% | 1,035,060 |
| Dec 29, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.53% | 709,040 |
| Dec 26, 2025 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | - | 930,180 |
| Dec 25, 2025 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 1,512,300 |
| Dec 24, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 995,129 |
| Dec 23, 2025 | 1.80 | 1.86 | 1.79 | 1.84 | 1.84 | 2.22% | 3,225,721 |
| Dec 22, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 1,931,940 |
| Dec 19, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 850,760 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | 210,730 |
| Dec 17, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 465,175 |
| Dec 16, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 770,601 |
| Dec 15, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 546,710 |
| Dec 12, 2025 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 573,460 |
| Dec 11, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 364,820 |
| Dec 10, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | - | 715,154 |
| Dec 9, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 527,980 |
| Dec 8, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 183,333 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 136,337 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 253,400 |
| Dec 3, 2025 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | -0.55% | 677,295 |
| Dec 2, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 349,280 |
| Dec 1, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 103,982 |
| Nov 28, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 311,400 |
| Nov 27, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 86,520 |
| Nov 26, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 393,660 |
| Nov 25, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.12% | 273,740 |
| Nov 24, 2025 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | - | 470,869 |
| Nov 21, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 734,986 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.10% | 205,712 |
| Nov 19, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 307,248 |
| Nov 18, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 293,931 |
| Nov 17, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | 402,611 |
| Nov 14, 2025 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 452,400 |
| Nov 13, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 742,188 |
| Nov 12, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 623,959 |
| Nov 11, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 211,841 |
| Nov 10, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 417,420 |
| Nov 7, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 486,237 |
| Nov 6, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 612,806 |
| Nov 5, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 976,620 |
| Nov 4, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 401,812 |
| Nov 3, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 358,761 |
| Oct 31, 2025 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | -0.54% | 1,997,341 |
| Oct 30, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 413,149 |
| Oct 29, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 392,760 |
| Oct 28, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 580,000 |
| Oct 27, 2025 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 1,896,980 |