Guangdong Provincial Expressway Development Co., Ltd. (SHE:200429)
China
· Delayed Price · Currency is CNY · Price in HKD 8.76
+0.06 (0.69%)
At close: Dec 5, 2025
SHE:200429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.71 | 8.76 | 8.68 | 8.76 | 8.76 | 0.69% | 705,024 |
| Dec 4, 2025 | 8.71 | 8.72 | 8.67 | 8.70 | 8.70 | 0.12% | 136,611 |
| Dec 3, 2025 | 8.70 | 8.71 | 8.67 | 8.69 | 8.69 | 0.12% | 339,300 |
| Dec 2, 2025 | 8.69 | 8.69 | 8.63 | 8.68 | 8.68 | - | 219,852 |
| Dec 1, 2025 | 8.63 | 8.70 | 8.63 | 8.68 | 8.68 | 0.58% | 414,652 |
| Nov 28, 2025 | 8.66 | 8.68 | 8.61 | 8.63 | 8.63 | -0.46% | 345,091 |
| Nov 27, 2025 | 8.62 | 8.70 | 8.62 | 8.67 | 8.67 | 0.12% | 329,700 |
| Nov 26, 2025 | 8.64 | 8.66 | 8.62 | 8.66 | 8.66 | 0.35% | 374,800 |
| Nov 25, 2025 | 8.59 | 8.64 | 8.55 | 8.63 | 8.63 | 0.47% | 540,500 |
| Nov 24, 2025 | 8.48 | 8.60 | 8.48 | 8.59 | 8.59 | 1.30% | 441,889 |
| Nov 21, 2025 | 8.53 | 8.57 | 8.48 | 8.48 | 8.48 | -1.05% | 633,800 |
| Nov 20, 2025 | 8.48 | 8.59 | 8.48 | 8.57 | 8.57 | 1.06% | 824,400 |
| Nov 19, 2025 | 8.45 | 8.50 | 8.45 | 8.48 | 8.48 | 0.12% | 495,263 |
| Nov 18, 2025 | 8.49 | 8.55 | 8.45 | 8.47 | 8.47 | -0.12% | 470,300 |
| Nov 17, 2025 | 8.56 | 8.59 | 8.45 | 8.48 | 8.48 | -1.28% | 863,338 |
| Nov 14, 2025 | 8.55 | 8.60 | 8.52 | 8.59 | 8.59 | 0.12% | 507,218 |
| Nov 13, 2025 | 8.63 | 8.65 | 8.56 | 8.58 | 8.58 | -0.69% | 380,200 |
| Nov 12, 2025 | 8.58 | 8.68 | 8.58 | 8.64 | 8.64 | 0.58% | 186,500 |
| Nov 11, 2025 | 8.68 | 8.68 | 8.57 | 8.59 | 8.59 | -1.15% | 512,610 |
| Nov 10, 2025 | 8.72 | 8.76 | 8.62 | 8.69 | 8.69 | -0.57% | 795,340 |
| Nov 7, 2025 | 8.73 | 8.75 | 8.72 | 8.74 | 8.74 | -0.11% | 233,890 |
| Nov 6, 2025 | 8.70 | 8.75 | 8.69 | 8.75 | 8.75 | 0.46% | 494,639 |
| Nov 5, 2025 | 8.68 | 8.72 | 8.64 | 8.71 | 8.71 | 0.46% | 695,331 |
| Nov 4, 2025 | 8.63 | 8.70 | 8.58 | 8.67 | 8.67 | 0.70% | 951,700 |
| Nov 3, 2025 | 8.54 | 8.61 | 8.54 | 8.61 | 8.61 | 0.82% | 227,336 |
| Oct 31, 2025 | 8.59 | 8.63 | 8.52 | 8.54 | 8.54 | -0.58% | 872,400 |
| Oct 30, 2025 | 8.59 | 8.64 | 8.56 | 8.59 | 8.59 | 0.12% | 680,500 |
| Oct 29, 2025 | 8.46 | 8.59 | 8.44 | 8.58 | 8.58 | 1.78% | 1,263,294 |
| Oct 28, 2025 | 8.43 | 8.45 | 8.36 | 8.43 | 8.43 | - | 408,399 |
| Oct 27, 2025 | 8.38 | 8.43 | 8.34 | 8.43 | 8.43 | 1.08% | 681,266 |
| Oct 24, 2025 | 8.22 | 8.35 | 8.22 | 8.34 | 8.34 | 1.34% | 750,725 |
| Oct 23, 2025 | 8.19 | 8.26 | 8.19 | 8.23 | 8.23 | 0.12% | 762,612 |
| Oct 22, 2025 | 8.19 | 8.23 | 8.19 | 8.22 | 8.22 | - | 353,300 |
| Oct 21, 2025 | 8.22 | 8.23 | 8.20 | 8.22 | 8.22 | - | 327,801 |
| Oct 20, 2025 | 8.21 | 8.22 | 8.18 | 8.22 | 8.22 | - | 279,100 |
| Oct 17, 2025 | 8.21 | 8.25 | 8.18 | 8.22 | 8.22 | 0.12% | 537,700 |
| Oct 16, 2025 | 8.24 | 8.25 | 8.20 | 8.21 | 8.21 | -0.48% | 421,300 |
| Oct 15, 2025 | 8.21 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 707,700 |
| Oct 14, 2025 | 8.23 | 8.23 | 8.19 | 8.20 | 8.20 | -0.12% | 279,050 |
| Oct 13, 2025 | 8.15 | 8.23 | 8.13 | 8.21 | 8.21 | - | 655,400 |
| Oct 10, 2025 | 8.20 | 8.24 | 8.20 | 8.21 | 8.21 | -0.12% | 577,300 |
| Oct 9, 2025 | 8.23 | 8.25 | 8.19 | 8.22 | 8.22 | -0.12% | 747,821 |
| Sep 30, 2025 | 8.22 | 8.25 | 8.19 | 8.23 | 8.23 | -0.12% | 392,500 |
| Sep 29, 2025 | 8.19 | 8.24 | 8.15 | 8.24 | 8.24 | 0.73% | 316,200 |
| 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% | 376,000 |
| 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 |