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
-0.070 (-3.14%)
Jun 18, 2026, 3:04 PM CST

SHE:200539 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262.252.252.152.162.16-3.14%3,060,080
Jun 17, 20262.192.252.192.232.231.36%3,879,887
Jun 16, 20262.192.232.182.202.200.46%2,124,780
Jun 15, 20262.172.212.172.192.190.46%1,163,407
Jun 12, 20262.172.192.162.182.180.46%829,760
Jun 11, 20262.162.192.152.172.17-1,084,120
Jun 10, 20262.182.202.152.172.17-1.36%966,060
Jun 9, 20262.152.212.152.202.202.33%2,562,116
Jun 8, 20262.162.192.142.152.15-1.38%1,265,900
Jun 5, 20262.222.232.172.182.18-1.80%3,076,860
Jun 4, 20262.222.242.202.222.22-1.33%1,876,600
Jun 3, 20262.212.252.192.252.250.90%2,388,900
Jun 2, 20262.222.232.192.232.23-0.45%2,917,569
Jun 1, 20262.282.292.212.242.24-0.88%4,856,422
May 29, 20262.272.302.252.262.26-6,494,005
May 28, 20262.222.262.192.262.263.20%6,936,380
May 27, 20262.102.222.102.192.192.82%4,947,776
May 26, 20262.142.142.102.132.13-0.47%1,227,613
May 25, 20262.112.142.102.142.141.42%1,768,660
May 22, 20262.102.112.082.112.110.48%1,001,100
May 21, 20262.102.112.072.102.10-1,620,200
May 20, 20262.152.152.072.102.10-2.78%3,338,300
May 19, 20262.132.162.122.162.160.93%1,801,374
May 18, 20262.152.172.132.142.14-0.93%1,124,900
May 15, 20262.162.192.132.162.16-0.92%1,887,920
May 14, 20262.202.262.172.182.18-0.91%4,592,300
May 13, 20262.162.202.162.202.201.85%3,464,127
May 12, 20262.152.182.152.162.160.47%1,190,440
May 11, 20262.152.182.152.152.15-0.46%2,149,644
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