Guangdong Provincial Expressway Development Co., Ltd. (SHE:000429)
China
· Delayed Price · Currency is CNY 10.90
+0.13 (1.21%)
Sep 26, 2025, 2:45 PM CST
SHE:000429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.74 | 10.92 | 10.71 | 10.89 | 10.89 | 1.11% | 14,438,123 |
| Sep 25, 2025 | 10.99 | 10.99 | 10.71 | 10.77 | 10.77 | -2.09% | 18,035,411 |
| Sep 24, 2025 | 10.88 | 11.21 | 10.85 | 11.00 | 11.00 | 1.10% | 24,241,057 |
| Sep 23, 2025 | 10.76 | 10.92 | 10.70 | 10.88 | 10.88 | 0.93% | 17,487,407 |
| Sep 22, 2025 | 10.69 | 10.91 | 10.64 | 10.78 | 10.78 | 0.75% | 15,925,466 |
| Sep 19, 2025 | 10.74 | 10.75 | 10.54 | 10.70 | 10.70 | -0.56% | 17,903,085 |
| Sep 18, 2025 | 10.92 | 10.93 | 10.71 | 10.76 | 10.76 | -1.47% | 17,459,095 |
| Sep 17, 2025 | 11.05 | 11.06 | 10.90 | 10.92 | 10.92 | -1.18% | 12,695,201 |
| Sep 16, 2025 | 11.13 | 11.19 | 11.02 | 11.05 | 11.05 | -0.81% | 9,570,590 |
| Sep 15, 2025 | 11.23 | 11.25 | 11.11 | 11.14 | 11.14 | -0.89% | 9,790,043 |
| Sep 12, 2025 | 11.36 | 11.42 | 11.22 | 11.24 | 11.24 | -0.97% | 9,899,517 |
| Sep 11, 2025 | 11.42 | 11.43 | 11.20 | 11.35 | 11.35 | -0.61% | 13,195,498 |
| Sep 10, 2025 | 11.40 | 11.45 | 11.37 | 11.42 | 11.42 | -0.09% | 5,245,640 |
| Sep 9, 2025 | 11.52 | 11.52 | 11.35 | 11.43 | 11.43 | -0.70% | 9,434,124 |
| Sep 8, 2025 | 11.49 | 11.59 | 11.46 | 11.51 | 11.51 | 0.09% | 8,838,301 |
| Sep 5, 2025 | 11.69 | 11.69 | 11.42 | 11.50 | 11.50 | -1.63% | 8,736,495 |
| Sep 4, 2025 | 11.60 | 11.70 | 11.40 | 11.69 | 11.69 | 0.78% | 9,857,615 |
| Sep 3, 2025 | 11.82 | 11.85 | 11.60 | 11.60 | 11.60 | -1.69% | 7,183,766 |
| Sep 2, 2025 | 11.67 | 11.81 | 11.65 | 11.80 | 11.80 | 0.85% | 9,674,470 |
| Sep 1, 2025 | 11.81 | 11.81 | 11.66 | 11.70 | 11.70 | -1.02% | 11,500,310 |
| Aug 29, 2025 | 11.94 | 11.96 | 11.80 | 11.82 | 11.82 | -0.92% | 9,774,909 |
| Aug 28, 2025 | 12.06 | 12.06 | 11.75 | 11.93 | 11.93 | -0.75% | 12,348,389 |
| Aug 27, 2025 | 12.13 | 12.13 | 12.02 | 12.02 | 12.02 | -0.91% | 9,881,608 |
| Aug 26, 2025 | 12.15 | 12.16 | 12.10 | 12.13 | 12.13 | -0.08% | 6,122,701 |
| Aug 25, 2025 | 12.07 | 12.15 | 12.05 | 12.14 | 12.14 | 0.58% | 8,222,786 |
| Aug 22, 2025 | 12.13 | 12.14 | 12.05 | 12.07 | 12.07 | -0.33% | 8,618,640 |
| Aug 21, 2025 | 12.11 | 12.18 | 12.06 | 12.11 | 12.11 | - | 9,581,294 |
| Aug 20, 2025 | 12.12 | 12.12 | 12.03 | 12.11 | 12.11 | 0.25% | 7,022,295 |
| Aug 19, 2025 | 12.16 | 12.16 | 12.05 | 12.08 | 12.08 | -0.66% | 6,615,799 |
| Aug 18, 2025 | 12.07 | 12.16 | 12.04 | 12.16 | 12.16 | 0.75% | 7,398,731 |
| Aug 15, 2025 | 12.21 | 12.22 | 12.00 | 12.07 | 12.07 | -1.31% | 13,823,513 |
| Aug 14, 2025 | 12.32 | 12.37 | 12.20 | 12.23 | 12.23 | -0.73% | 9,051,282 |
| Aug 13, 2025 | 12.39 | 12.42 | 12.28 | 12.32 | 12.32 | -0.48% | 7,801,603 |
| Aug 12, 2025 | 12.39 | 12.46 | 12.37 | 12.38 | 12.38 | -0.08% | 5,264,320 |
| Aug 11, 2025 | 12.59 | 12.62 | 12.38 | 12.39 | 12.39 | -1.67% | 7,209,113 |
| Aug 8, 2025 | 12.58 | 12.61 | 12.55 | 12.60 | 12.60 | 0.08% | 3,464,000 |
| Aug 7, 2025 | 12.55 | 12.60 | 12.50 | 12.59 | 12.59 | 0.32% | 4,212,220 |
| Aug 6, 2025 | 12.50 | 12.56 | 12.44 | 12.55 | 12.55 | 0.40% | 4,330,500 |
| Aug 5, 2025 | 12.38 | 12.52 | 12.36 | 12.50 | 12.50 | 0.73% | 4,887,493 |
| Aug 4, 2025 | 12.33 | 12.45 | 12.27 | 12.41 | 12.41 | 0.73% | 5,078,150 |
| Aug 1, 2025 | 12.36 | 12.37 | 12.29 | 12.32 | 12.32 | -0.24% | 5,385,890 |
| Jul 31, 2025 | 12.54 | 12.55 | 12.30 | 12.35 | 12.35 | -1.44% | 7,655,300 |
| Jul 30, 2025 | 12.41 | 12.55 | 12.40 | 12.53 | 12.53 | 0.89% | 7,255,388 |
| Jul 29, 2025 | 12.54 | 12.58 | 12.35 | 12.42 | 12.42 | -1.51% | 10,937,497 |
| Jul 28, 2025 | 12.78 | 12.79 | 12.54 | 12.61 | 12.61 | -1.41% | 12,178,557 |
| Jul 25, 2025 | 12.84 | 12.92 | 12.77 | 12.79 | 12.79 | -0.62% | 7,346,221 |
| Jul 24, 2025 | 12.90 | 12.90 | 12.80 | 12.87 | 12.87 | -0.08% | 6,900,210 |
| Jul 23, 2025 | 12.84 | 12.96 | 12.84 | 12.88 | 12.88 | 0.39% | 9,358,548 |
| Jul 22, 2025 | 12.82 | 12.83 | 12.76 | 12.83 | 12.83 | 0.39% | 7,002,269 |
| Jul 21, 2025 | 12.75 | 12.79 | 12.73 | 12.78 | 12.78 | 0.08% | 5,391,717 |