Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China · Delayed Price · Currency is CNY · Price in HKD 2.020
+0.010 (0.50%)
At close: Mar 6, 2026
SHE:200539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | - | 989,640 |
| 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 |