Skip to main content
logo
Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China flag China · Delayed Price · Currency is CNY · Price in HKD
2.160
-0.010 (-0.46%)
May 8, 2026, 3:04 PM CST

SHE:200539 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262.172.182.152.162.16-0.46%1,209,210
May 7, 20262.142.172.132.172.171.40%2,427,963
May 6, 20262.102.162.092.142.141.90%4,027,948
Apr 30, 20262.112.122.072.102.10-1.87%2,135,822
Apr 29, 20262.122.152.112.142.140.47%1,635,240
Apr 28, 20262.122.142.092.132.13-1,957,060
Apr 27, 20262.112.142.112.132.130.95%1,545,484
Apr 24, 20262.102.122.092.112.11-0.47%1,408,635
Apr 23, 20262.082.142.072.122.121.44%2,559,680
Apr 22, 20262.092.102.072.092.09-1,668,140
Apr 21, 20262.032.112.022.092.092.45%4,183,141
Apr 20, 20262.022.042.022.042.040.49%1,655,100
Apr 17, 20262.022.032.012.032.030.50%741,640
Apr 16, 20262.022.022.002.022.02-877,560
Apr 15, 20262.032.032.002.022.02-0.49%1,228,740
Apr 14, 20262.032.042.002.032.03-2,173,880
Apr 13, 20262.012.031.992.032.031.00%1,738,111
Apr 10, 20262.022.042.012.012.01-0.99%1,184,600
Apr 9, 20262.052.052.022.032.03-0.98%888,500
Apr 8, 20262.032.052.022.052.051.49%1,545,166
Apr 7, 20262.002.052.002.022.020.50%1,357,560
Apr 3, 20262.072.071.982.012.01-3.37%2,956,940
Apr 2, 20262.082.092.062.082.08-1,100,520
Apr 1, 20262.102.122.082.082.080.48%1,319,360
Mar 31, 20262.092.112.072.072.07-1.90%1,579,200
Mar 30, 20262.132.132.092.112.11-1.86%2,227,580
Mar 27, 20262.132.152.112.152.15-2,381,356
Mar 26, 20262.172.182.122.152.15-0.92%6,475,786
Mar 25, 20262.082.182.062.172.174.33%8,014,544
Mar 24, 20262.012.082.002.082.084.52%2,489,562
Mar 23, 20262.052.071.981.991.99-3.40%2,529,800
Mar 20, 20262.092.102.042.062.06-1.90%2,594,240
Mar 19, 20262.082.142.072.102.10-4,190,607
Mar 18, 20262.062.152.062.102.103.45%5,537,812
Mar 17, 20262.032.042.022.032.03-0.49%461,740
Mar 16, 20262.042.042.032.042.04-633,281
Mar 13, 20262.042.062.032.042.04-933,500
Mar 12, 20262.022.052.022.042.040.49%1,764,603
Mar 11, 20262.002.031.992.032.031.00%1,505,754
Mar 10, 20262.002.011.992.012.01-506,274
Mar 9, 20262.012.011.992.012.01-0.50%1,249,794
Mar 6, 20262.002.032.002.022.020.50%953,920
Mar 5, 20262.002.011.992.012.010.50%627,390
Mar 4, 20261.992.001.982.002.000.50%810,708
Mar 3, 20261.992.001.981.991.99-0.50%1,404,400
Mar 2, 20261.992.011.992.002.00-0.50%947,320
Feb 27, 20262.002.021.992.012.010.50%1,384,072
Feb 26, 20262.002.021.992.002.00-0.50%692,000
Feb 25, 20262.022.032.002.012.01-0.50%1,008,373
Feb 24, 20262.012.021.992.022.020.50%1,037,320