Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China · Delayed Price · Currency is CNY · Price in HKD 1.860
+0.010 (0.54%)
Sep 5, 2025, 3:04 PM CST
SHE:200539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 823,740 |
| Aug 13, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 894,940 |
| Aug 12, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 1,144,460 |
| Aug 11, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 1,424,180 |
| Aug 8, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 653,649 |
| Aug 7, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 366,550 |
| Aug 6, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 704,880 |
| Aug 5, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 436,780 |
| Aug 4, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 425,720 |
| Aug 1, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 668,780 |
| Jul 31, 2025 | 1.91 | 1.92 | 1.86 | 1.89 | 1.89 | -1.05% | 1,431,989 |
| Jul 30, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 0.53% | 1,101,480 |
| Jul 29, 2025 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 1,297,141 |
| Jul 28, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 1,132,108 |
| Jul 25, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 477,920 |
| Jul 24, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 654,400 |
| Jul 23, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | - | 502,960 |
| Jul 22, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | - | 753,273 |
| Jul 21, 2025 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | - | 1,233,813 |
| Jul 18, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | - | 295,320 |
| Jul 17, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 550,760 |
| Jul 16, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 556,300 |
| Jul 15, 2025 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -2.13% | 1,569,610 |
| Jul 14, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | - | 917,100 |
| Jul 11, 2025 | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 1,653,609 |
| Jul 10, 2025 | 1.84 | 1.90 | 1.84 | 1.89 | 1.89 | 2.72% | 2,451,600 |
| Jul 9, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 684,467 |
| Jul 8, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 749,860 |
| Jul 7, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 2.21% | 1,589,740 |
| Jul 4, 2025 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 1.12% | 1,103,031 |
| Jul 3, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 931,264 |
| Jul 2, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 862,518 |
| Jul 1, 2025 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.13% | 1,129,255 |
| Jun 30, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 764,933 |