Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China · Delayed Price · Currency is CNY · Price in HKD 1.770
-0.020 (-1.12%)
Oct 30, 2026, 3:04 PM CST
SHE:200539 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | -1.12% | 556,720 |
| Oct 29, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -2.19% | 839,988 |
| Oct 28, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | - | 820,600 |
| Oct 27, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 459,040 |
| Oct 26, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 278,840 |
| Oct 23, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 546,737 |
| Oct 22, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 574,400 |
| Oct 21, 2026 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 545,048 |
| Oct 20, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 681,500 |
| Oct 19, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 628,100 |
| Oct 16, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 790,387 |
| Oct 15, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 2,357,780 |
| Oct 14, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 1,192,748 |
| Oct 13, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 354,446 |
| Oct 12, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 819,940 |
| Oct 9, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 1,056,004 |
| Oct 8, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 643,400 |
| Sep 30, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 562,040 |
| Sep 29, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | - | 584,080 |
| Sep 28, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 254,020 |
| Sep 24, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 367,420 |
| Sep 23, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - | 581,600 |
| Sep 22, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 606,956 |
| Sep 21, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | - | 300,500 |
| Sep 18, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 324,220 |
| Sep 17, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 258,840 |
| Sep 16, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | - | 91,900 |
| Sep 15, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 296,520 |
| Sep 14, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 278,966 |
| Sep 11, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 391,740 |
| Sep 10, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 302,027 |
| Sep 9, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 1,260,000 |
| Sep 8, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 566,560 |
| Sep 7, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 309,720 |
| Sep 4, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | - | 676,540 |
| Sep 3, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 827,040 |
| Sep 2, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 407,553 |
| Sep 1, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 372,680 |
| Aug 31, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 1,041,780 |
| Aug 28, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 501,200 |
| Aug 27, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | - | 435,500 |
| Aug 26, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 823,459 |
| Aug 25, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 469,960 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | 582,280 |
| Aug 21, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | - | 1,470,971 |
| Aug 20, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.53% | 482,920 |
| Aug 19, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | - | 691,400 |
| Aug 18, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 690,463 |
| Aug 17, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 746,248 |
| Aug 14, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | -0.52% | 472,271 |