Guangdong Electric Power Development Co., Ltd. (SHE:000539)
China
· Delayed Price · Currency is CNY 4.640
-0.040 (-0.85%)
Sep 26, 2025, 3:04 PM CST
SHE:000539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.66 | 4.71 | 4.64 | 4.64 | 4.64 | -0.85% | 23,193,095 |
| Sep 25, 2025 | 4.74 | 4.78 | 4.64 | 4.68 | 4.68 | -2.09% | 43,864,074 |
| Sep 24, 2025 | 4.79 | 4.95 | 4.76 | 4.78 | 4.78 | 1.06% | 67,688,494 |
| Sep 23, 2025 | 4.73 | 4.80 | 4.62 | 4.73 | 4.73 | -0.63% | 45,288,159 |
| Sep 22, 2025 | 4.71 | 4.82 | 4.70 | 4.76 | 4.76 | 3.03% | 60,294,432 |
| Sep 19, 2025 | 4.80 | 4.82 | 4.61 | 4.62 | 4.62 | -3.35% | 55,753,926 |
| Sep 18, 2025 | 4.70 | 4.80 | 4.66 | 4.78 | 4.78 | 1.70% | 60,252,050 |
| Sep 17, 2025 | 4.64 | 4.70 | 4.61 | 4.70 | 4.70 | 0.86% | 25,478,647 |
| Sep 16, 2025 | 4.63 | 4.66 | 4.59 | 4.66 | 4.66 | 0.65% | 16,783,815 |
| Sep 15, 2025 | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | -0.64% | 14,726,822 |
| Sep 12, 2025 | 4.67 | 4.69 | 4.64 | 4.66 | 4.66 | -0.43% | 14,962,993 |
| Sep 11, 2025 | 4.65 | 4.68 | 4.62 | 4.68 | 4.68 | 0.43% | 15,306,840 |
| Sep 10, 2025 | 4.68 | 4.69 | 4.63 | 4.66 | 4.66 | -0.43% | 14,032,643 |
| Sep 9, 2025 | 4.71 | 4.72 | 4.66 | 4.68 | 4.68 | -0.43% | 15,487,423 |
| Sep 8, 2025 | 4.63 | 4.72 | 4.61 | 4.70 | 4.70 | 1.73% | 30,271,306 |
| Sep 5, 2025 | 4.56 | 4.63 | 4.53 | 4.62 | 4.62 | 1.09% | 19,451,682 |
| Sep 4, 2025 | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | 0.66% | 18,634,880 |
| Sep 3, 2025 | 4.64 | 4.66 | 4.54 | 4.54 | 4.54 | -2.16% | 26,656,751 |
| Sep 2, 2025 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | 0.43% | 22,811,722 |
| Sep 1, 2025 | 4.64 | 4.65 | 4.58 | 4.62 | 4.62 | -0.43% | 19,918,392 |
| Aug 29, 2025 | 4.66 | 4.73 | 4.63 | 4.64 | 4.64 | -0.85% | 24,557,740 |
| Aug 28, 2025 | 4.71 | 4.73 | 4.56 | 4.68 | 4.68 | -1.06% | 41,422,738 |
| Aug 27, 2025 | 4.77 | 4.85 | 4.73 | 4.73 | 4.73 | -0.84% | 41,935,166 |
| Aug 26, 2025 | 4.75 | 4.78 | 4.73 | 4.77 | 4.77 | 0.21% | 27,319,650 |
| Aug 25, 2025 | 4.74 | 4.78 | 4.73 | 4.76 | 4.76 | 0.21% | 32,313,186 |
| Aug 22, 2025 | 4.77 | 4.77 | 4.69 | 4.75 | 4.75 | - | 31,785,337 |
| Aug 21, 2025 | 4.74 | 4.77 | 4.72 | 4.75 | 4.75 | 0.42% | 34,777,245 |
| Aug 20, 2025 | 4.69 | 4.74 | 4.68 | 4.73 | 4.73 | 0.64% | 22,069,216 |
| Aug 19, 2025 | 4.72 | 4.73 | 4.69 | 4.70 | 4.70 | -0.42% | 19,422,000 |
| Aug 18, 2025 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | 0.21% | 26,759,170 |
| Aug 15, 2025 | 4.65 | 4.71 | 4.63 | 4.71 | 4.71 | 1.29% | 21,579,900 |
| Aug 14, 2025 | 4.70 | 4.71 | 4.64 | 4.65 | 4.65 | -0.85% | 22,067,145 |
| Aug 13, 2025 | 4.70 | 4.71 | 4.67 | 4.69 | 4.69 | -0.21% | 17,512,097 |
| Aug 12, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.63% | 14,766,421 |
| Aug 11, 2025 | 4.73 | 4.73 | 4.68 | 4.73 | 4.73 | - | 21,504,866 |
| Aug 8, 2025 | 4.70 | 4.76 | 4.69 | 4.73 | 4.73 | 0.42% | 22,626,468 |
| Aug 7, 2025 | 4.72 | 4.74 | 4.68 | 4.71 | 4.71 | -0.42% | 17,474,623 |
| Aug 6, 2025 | 4.70 | 4.73 | 4.69 | 4.73 | 4.73 | 0.42% | 15,437,120 |
| Aug 5, 2025 | 4.68 | 4.72 | 4.68 | 4.71 | 4.71 | 0.21% | 12,209,732 |
| Aug 4, 2025 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | 0.43% | 11,651,800 |
| Aug 1, 2025 | 4.66 | 4.69 | 4.64 | 4.68 | 4.68 | 0.43% | 11,744,610 |
| Jul 31, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -2.10% | 23,365,552 |
| Jul 30, 2025 | 4.74 | 4.80 | 4.73 | 4.76 | 4.76 | 0.42% | 22,299,687 |
| Jul 29, 2025 | 4.74 | 4.75 | 4.69 | 4.74 | 4.74 | -0.21% | 23,214,414 |
| Jul 28, 2025 | 4.79 | 4.80 | 4.73 | 4.75 | 4.75 | -0.84% | 21,446,367 |
| Jul 25, 2025 | 4.83 | 4.84 | 4.79 | 4.79 | 4.79 | -1.03% | 24,139,190 |
| Jul 24, 2025 | 4.83 | 4.85 | 4.79 | 4.84 | 4.84 | - | 30,117,840 |
| Jul 23, 2025 | 4.92 | 4.96 | 4.82 | 4.84 | 4.84 | -1.83% | 42,048,786 |
| Jul 22, 2025 | 4.88 | 4.93 | 4.81 | 4.93 | 4.93 | 1.23% | 57,794,040 |
| Jul 21, 2025 | 4.86 | 4.87 | 4.82 | 4.87 | 4.87 | 0.41% | 35,315,822 |