Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China · Delayed Price · Currency is CNY · Price in HKD 1.810
-0.040 (-2.16%)
Oct 31, 2025, 2:44 PM CST
SHE:200539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | -0.54% | 2,074,241 |
| 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% | 645,300 |
| Oct 27, 2025 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 1,992,980 |
| Oct 24, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 477,484 |
| Oct 23, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 500,220 |
| Oct 22, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 463,798 |
| Oct 21, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | - | 831,000 |
| Oct 20, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 552,920 |
| Oct 17, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 477,120 |
| Oct 16, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -1.09% | 1,051,661 |
| Oct 15, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 389,000 |
| Oct 14, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 376,198 |
| Oct 13, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | - | 466,420 |
| Oct 10, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 231,995 |
| Oct 9, 2025 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | 0.55% | 944,000 |
| Sep 30, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 908,360 |
| Sep 29, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 609,400 |
| Sep 26, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 598,640 |
| Sep 25, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -1.07% | 1,229,000 |
| Sep 24, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 982,740 |
| Sep 23, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | - | 591,140 |
| Sep 22, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 532,721 |
| Sep 19, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 445,940 |
| Sep 18, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 561,860 |
| Sep 17, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 590,521 |
| Sep 16, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | - | 402,940 |
| Sep 15, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 740,660 |
| Sep 12, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 360,100 |
| Sep 11, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 1,532,920 |
| Sep 10, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 931,040 |
| Sep 9, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 554,280 |
| Sep 8, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 758,701 |
| Sep 5, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 967,740 |
| Sep 4, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 403,820 |
| Sep 3, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 458,761 |
| Sep 2, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 756,557 |
| Sep 1, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 1,078,578 |
| Aug 29, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 368,980 |
| Aug 28, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 920,260 |
| Aug 27, 2025 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 1,225,020 |
| Aug 26, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 1,334,201 |
| Aug 25, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | - | 1,055,000 |
| Aug 22, 2025 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 622,474 |
| Aug 21, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 1,129,508 |
| Aug 20, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 893,940 |
| Aug 19, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 750,320 |
| Aug 18, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 1,049,286 |
| Aug 15, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 783,452 |