Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China · Delayed Price · Currency is CNY · Price in HKD 1.920
+0.010 (0.52%)
Aug 3, 2026, 3:04 PM CST
SHE:200539 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 564,562 |
| Jul 30, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 1,063,093 |
| Jul 29, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 2,249,114 |
| Jul 28, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | - | 718,488 |
| Jul 27, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | - | 573,571 |
| Jul 24, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -1.03% | 873,104 |
| Jul 23, 2026 | 1.92 | 1.94 | 1.89 | 1.94 | 1.94 | 0.52% | 1,279,151 |
| Jul 22, 2026 | 1.91 | 1.95 | 1.88 | 1.93 | 1.93 | 0.52% | 1,175,837 |
| Jul 21, 2026 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | 0.16% | 1,255,320 |
| Jul 20, 2026 | 1.88 | 1.96 | 1.87 | 1.94 | 1.92 | 2.65% | 1,581,352 |
| Jul 17, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.87 | 0.53% | 740,942 |
| Jul 16, 2026 | 1.88 | 1.88 | 1.83 | 1.88 | 1.86 | - | 1,382,782 |
| Jul 15, 2026 | 1.88 | 1.92 | 1.82 | 1.88 | 1.86 | -6.93% | 3,171,312 |
| Jul 14, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.00 | - | 535,547 |
| Jul 13, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.00 | -0.49% | 488,626 |
| Jul 10, 2026 | 2.03 | 2.05 | 2.02 | 2.03 | 2.01 | -0.49% | 672,155 |
| Jul 9, 2026 | 2.01 | 2.05 | 2.01 | 2.04 | 2.02 | 0.99% | 738,234 |
| Jul 8, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.00 | - | 645,535 |
| Jul 7, 2026 | 2.02 | 2.03 | 1.99 | 2.02 | 2.00 | -0.49% | 870,915 |
| Jul 6, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.01 | -0.98% | 673,915 |
| Jul 3, 2026 | 2.04 | 2.05 | 2.03 | 2.05 | 2.03 | 0.99% | 274,375 |
| Jul 2, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.01 | -1.46% | 662,555 |
| Jul 1, 2026 | 2.02 | 2.08 | 2.02 | 2.06 | 2.04 | 1.48% | 1,183,320 |
| Jun 30, 2026 | 2.06 | 2.06 | 2.00 | 2.03 | 2.01 | -1.46% | 2,081,203 |
| Jun 29, 2026 | 2.07 | 2.10 | 2.03 | 2.06 | 2.04 | -0.96% | 1,857,060 |
| Jun 26, 2026 | 2.11 | 2.13 | 2.05 | 2.08 | 2.06 | -0.95% | 1,535,169 |
| Jun 25, 2026 | 2.13 | 2.14 | 2.08 | 2.10 | 2.08 | -1.41% | 2,071,299 |
| Jun 24, 2026 | 2.14 | 2.15 | 2.12 | 2.13 | 2.10 | -0.93% | 942,700 |
| Jun 23, 2026 | 2.16 | 2.16 | 2.13 | 2.15 | 2.12 | -0.46% | 1,467,804 |
| Jun 22, 2026 | 2.18 | 2.18 | 2.13 | 2.16 | 2.13 | - | 2,548,440 |
| Jun 18, 2026 | 2.25 | 2.25 | 2.15 | 2.16 | 2.13 | -3.14% | 3,060,080 |
| Jun 17, 2026 | 2.19 | 2.25 | 2.19 | 2.23 | 2.20 | 1.36% | 3,879,887 |
| Jun 16, 2026 | 2.19 | 2.23 | 2.18 | 2.20 | 2.17 | 0.46% | 2,124,780 |
| Jun 15, 2026 | 2.17 | 2.21 | 2.17 | 2.19 | 2.16 | 0.46% | 1,163,407 |
| Jun 12, 2026 | 2.17 | 2.19 | 2.16 | 2.18 | 2.15 | 0.46% | 829,760 |
| Jun 11, 2026 | 2.16 | 2.19 | 2.15 | 2.17 | 2.14 | - | 1,084,120 |
| Jun 10, 2026 | 2.18 | 2.20 | 2.15 | 2.17 | 2.14 | -1.36% | 966,060 |
| Jun 9, 2026 | 2.15 | 2.21 | 2.15 | 2.20 | 2.17 | 2.33% | 2,562,116 |
| Jun 8, 2026 | 2.16 | 2.19 | 2.14 | 2.15 | 2.12 | -1.38% | 1,265,900 |
| Jun 5, 2026 | 2.22 | 2.23 | 2.17 | 2.18 | 2.15 | -1.80% | 3,076,860 |
| Jun 4, 2026 | 2.22 | 2.24 | 2.20 | 2.22 | 2.19 | -1.33% | 1,876,600 |
| Jun 3, 2026 | 2.21 | 2.25 | 2.19 | 2.25 | 2.22 | 0.90% | 2,388,900 |
| Jun 2, 2026 | 2.22 | 2.23 | 2.19 | 2.23 | 2.20 | -0.45% | 2,917,569 |
| Jun 1, 2026 | 2.28 | 2.29 | 2.21 | 2.24 | 2.21 | -0.88% | 4,856,422 |
| May 29, 2026 | 2.27 | 2.30 | 2.25 | 2.26 | 2.23 | - | 6,494,005 |
| May 28, 2026 | 2.22 | 2.26 | 2.19 | 2.26 | 2.23 | 3.20% | 6,936,380 |
| May 27, 2026 | 2.10 | 2.22 | 2.10 | 2.19 | 2.16 | 2.82% | 4,947,776 |
| May 26, 2026 | 2.14 | 2.14 | 2.10 | 2.13 | 2.10 | -0.47% | 1,227,613 |
| May 25, 2026 | 2.11 | 2.14 | 2.10 | 2.14 | 2.11 | 1.42% | 1,768,660 |
| May 22, 2026 | 2.10 | 2.11 | 2.08 | 2.11 | 2.08 | 0.48% | 1,001,100 |