Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China · Delayed Price · Currency is CNY · Price in HKD 2.130
-0.020 (-0.93%)
Mar 27, 2026, 10:14 AM CST
SHE:200539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.17 | 2.18 | 2.12 | 2.15 | 2.15 | -0.92% | 6,475,786 |
| Mar 25, 2026 | 2.08 | 2.18 | 2.06 | 2.17 | 2.17 | 4.33% | 8,014,544 |
| Mar 24, 2026 | 2.01 | 2.08 | 2.00 | 2.08 | 2.08 | 4.52% | 2,489,562 |
| Mar 23, 2026 | 2.05 | 2.07 | 1.98 | 1.99 | 1.99 | -3.40% | 2,529,800 |
| Mar 20, 2026 | 2.09 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | 2,594,240 |
| Mar 19, 2026 | 2.08 | 2.14 | 2.07 | 2.10 | 2.10 | - | 4,190,607 |
| Mar 18, 2026 | 2.06 | 2.15 | 2.06 | 2.10 | 2.10 | 3.45% | 5,537,812 |
| Mar 17, 2026 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | -0.49% | 461,740 |
| Mar 16, 2026 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | - | 633,281 |
| Mar 13, 2026 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | - | 933,500 |
| Mar 12, 2026 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | 0.49% | 1,764,603 |
| Mar 11, 2026 | 2.00 | 2.03 | 1.99 | 2.03 | 2.03 | 1.00% | 1,505,754 |
| Mar 10, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | - | 506,274 |
| Mar 9, 2026 | 2.01 | 2.01 | 1.99 | 2.01 | 2.01 | -0.50% | 1,249,794 |
| Mar 6, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 953,920 |
| Mar 5, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | 0.50% | 627,390 |
| Mar 4, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 810,708 |
| Mar 3, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 1,404,400 |
| Mar 2, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | -0.50% | 947,320 |
| Feb 27, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 1,384,072 |
| Feb 26, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -0.50% | 692,000 |
| Feb 25, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 1,008,373 |
| Feb 24, 2026 | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | 0.50% | 1,037,320 |
| Feb 13, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | -0.99% | 479,000 |
| Feb 12, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.01% | 1,708,841 |
| Feb 11, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 287,760 |
| Feb 10, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 216,180 |
| Feb 9, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 677,260 |
| Feb 6, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 590,280 |
| Feb 5, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 348,200 |
| Feb 4, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 433,440 |
| Feb 3, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | 261,380 |
| Feb 2, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 793,600 |
| Jan 30, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 0.51% | 858,220 |
| Jan 29, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -1.51% | 1,528,476 |
| Jan 28, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 1,154,820 |
| Jan 27, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | -0.50% | 1,098,880 |
| Jan 26, 2026 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 0.50% | 2,327,440 |
| Jan 23, 2026 | 1.98 | 2.02 | 1.97 | 2.00 | 2.00 | 1.01% | 2,240,038 |
| Jan 22, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 1,248,111 |
| Jan 21, 2026 | 1.97 | 2.00 | 1.94 | 1.95 | 1.95 | -1.52% | 1,373,380 |
| Jan 20, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 1,596,336 |
| Jan 19, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 1,356,548 |
| Jan 16, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 1,138,857 |
| Jan 15, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 867,398 |
| Jan 14, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | - | 745,857 |
| Jan 13, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 459,601 |
| Jan 12, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | - | 1,034,475 |
| Jan 9, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 902,837 |
| Jan 8, 2026 | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | 0.53% | 1,344,966 |