Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China
· Delayed Price · Currency is CNY · Price in HKD 8.18
+0.01 (0.12%)
Sep 26, 2025, 2:45 PM CST
SHE:200429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.17 | 8.19 | 8.14 | 8.18 | 8.18 | 0.12% | 248,000 |
| Sep 25, 2025 | 8.20 | 8.20 | 8.12 | 8.17 | 8.17 | -0.49% | 383,400 |
| Sep 24, 2025 | 8.18 | 8.23 | 8.12 | 8.21 | 8.21 | 0.61% | 783,057 |
| Sep 23, 2025 | 8.07 | 8.18 | 8.07 | 8.16 | 8.16 | 1.24% | 662,337 |
| Sep 22, 2025 | 8.01 | 8.07 | 7.98 | 8.06 | 8.06 | 0.75% | 517,666 |
| Sep 19, 2025 | 8.18 | 8.20 | 7.96 | 8.00 | 8.00 | -2.20% | 1,908,700 |
| Sep 18, 2025 | 8.31 | 8.31 | 8.10 | 8.18 | 8.18 | -1.68% | 1,649,000 |
| Sep 17, 2025 | 8.41 | 8.41 | 8.30 | 8.32 | 8.32 | -1.19% | 1,201,825 |
| Sep 16, 2025 | 8.45 | 8.45 | 8.37 | 8.42 | 8.42 | - | 552,512 |
| Sep 15, 2025 | 8.44 | 8.47 | 8.40 | 8.42 | 8.42 | -0.36% | 649,700 |
| Sep 12, 2025 | 8.46 | 8.48 | 8.43 | 8.45 | 8.45 | -0.12% | 202,994 |
| Sep 11, 2025 | 8.45 | 8.50 | 8.43 | 8.46 | 8.46 | 0.12% | 638,200 |
| Sep 10, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 714,300 |
| Sep 9, 2025 | 8.53 | 8.53 | 8.46 | 8.50 | 8.50 | -0.47% | 428,200 |
| Sep 8, 2025 | 8.54 | 8.54 | 8.49 | 8.54 | 8.54 | - | 232,700 |
| Sep 5, 2025 | 8.55 | 8.55 | 8.49 | 8.54 | 8.54 | 0.12% | 567,057 |
| Sep 4, 2025 | 8.46 | 8.54 | 8.46 | 8.53 | 8.53 | 0.59% | 294,715 |
| Sep 3, 2025 | 8.57 | 8.59 | 8.46 | 8.48 | 8.48 | -1.28% | 931,800 |
| Sep 2, 2025 | 8.59 | 8.61 | 8.56 | 8.59 | 8.59 | -0.12% | 436,400 |
| Sep 1, 2025 | 8.65 | 8.67 | 8.58 | 8.60 | 8.60 | -0.46% | 549,950 |
| Aug 29, 2025 | 8.51 | 8.64 | 8.49 | 8.64 | 8.64 | 1.89% | 1,152,551 |
| Aug 28, 2025 | 8.49 | 8.50 | 8.45 | 8.48 | 8.48 | - | 342,900 |
| Aug 27, 2025 | 8.44 | 8.50 | 8.44 | 8.48 | 8.48 | 0.36% | 563,024 |
| Aug 26, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 834,471 |
| Aug 25, 2025 | 8.53 | 8.56 | 8.48 | 8.50 | 8.50 | -0.47% | 1,039,523 |
| Aug 22, 2025 | 8.55 | 8.57 | 8.51 | 8.54 | 8.54 | -0.12% | 456,900 |
| Aug 21, 2025 | 8.61 | 8.61 | 8.51 | 8.55 | 8.55 | -0.58% | 695,456 |
| Aug 20, 2025 | 8.58 | 8.61 | 8.51 | 8.60 | 8.60 | - | 599,450 |
| Aug 19, 2025 | 8.65 | 8.72 | 8.49 | 8.60 | 8.60 | -0.92% | 771,500 |
| Aug 18, 2025 | 8.59 | 8.69 | 8.58 | 8.68 | 8.68 | 1.28% | 717,658 |
| Aug 15, 2025 | 8.48 | 8.58 | 8.48 | 8.57 | 8.57 | 0.82% | 481,300 |
| Aug 14, 2025 | 8.51 | 8.51 | 8.44 | 8.50 | 8.50 | -0.12% | 469,700 |
| Aug 13, 2025 | 8.58 | 8.58 | 8.44 | 8.51 | 8.51 | -0.82% | 1,610,768 |
| Aug 12, 2025 | 8.66 | 8.67 | 8.52 | 8.58 | 8.58 | -1.04% | 1,852,900 |
| Aug 11, 2025 | 8.67 | 8.73 | 8.65 | 8.67 | 8.67 | -0.46% | 690,800 |
| Aug 8, 2025 | 8.68 | 8.71 | 8.66 | 8.71 | 8.71 | 0.23% | 312,000 |
| Aug 7, 2025 | 8.73 | 8.73 | 8.66 | 8.69 | 8.69 | -0.46% | 582,686 |
| Aug 6, 2025 | 8.71 | 8.73 | 8.66 | 8.73 | 8.73 | 0.23% | 930,800 |
| Aug 5, 2025 | 8.71 | 8.73 | 8.68 | 8.71 | 8.71 | - | 505,000 |
| Aug 4, 2025 | 8.68 | 8.74 | 8.65 | 8.71 | 8.71 | -0.11% | 372,300 |
| Aug 1, 2025 | 8.67 | 8.74 | 8.67 | 8.72 | 8.72 | 0.58% | 319,800 |
| Jul 31, 2025 | 8.74 | 8.74 | 8.66 | 8.67 | 8.67 | -0.80% | 646,800 |
| Jul 30, 2025 | 8.76 | 8.78 | 8.72 | 8.74 | 8.74 | -0.46% | 803,800 |
| Jul 29, 2025 | 8.82 | 8.84 | 8.76 | 8.78 | 8.78 | -0.34% | 478,831 |
| Jul 28, 2025 | 8.79 | 8.86 | 8.76 | 8.81 | 8.81 | 0.23% | 709,800 |
| Jul 25, 2025 | 8.73 | 8.79 | 8.73 | 8.79 | 8.79 | 0.69% | 460,167 |
| Jul 24, 2025 | 8.65 | 8.73 | 8.62 | 8.73 | 8.73 | 0.92% | 465,408 |
| Jul 23, 2025 | 8.75 | 8.75 | 8.63 | 8.65 | 8.65 | -0.92% | 1,092,601 |
| Jul 22, 2025 | 8.82 | 8.82 | 8.68 | 8.73 | 8.73 | -0.80% | 1,027,301 |
| Jul 21, 2025 | 8.82 | 8.82 | 8.77 | 8.80 | 8.80 | -0.11% | 713,600 |