Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China
· Delayed Price · Currency is CNY · Price in HKD 1.800
0.00 (0.00%)
At close: Dec 5, 2025
SHE:200539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 136,337 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 253,400 |
| Dec 3, 2025 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | -0.55% | 677,295 |
| Dec 2, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 349,280 |
| Dec 1, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 103,982 |
| Nov 28, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 311,400 |
| Nov 27, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 86,520 |
| Nov 26, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 393,660 |
| Nov 25, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.12% | 273,740 |
| Nov 24, 2025 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | - | 470,869 |
| Nov 21, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 734,986 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.10% | 205,712 |
| Nov 19, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 307,248 |
| Nov 18, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 293,931 |
| Nov 17, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | 402,611 |
| Nov 14, 2025 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 452,400 |
| Nov 13, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 742,188 |
| Nov 12, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 623,959 |
| Nov 11, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 211,841 |
| Nov 10, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 417,420 |
| Nov 7, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 486,237 |
| Nov 6, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 612,806 |
| Nov 5, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 976,620 |
| Nov 4, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 401,812 |
| Nov 3, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 358,761 |
| Oct 31, 2025 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | -0.54% | 1,997,341 |
| Oct 30, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | - | 413,149 |
| Oct 29, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 392,760 |
| Oct 28, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 580,000 |
| Oct 27, 2025 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 1,896,980 |
| Oct 24, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 470,622 |
| Oct 23, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 437,420 |
| Oct 22, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 374,129 |
| Oct 21, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | - | 831,000 |
| Oct 20, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 543,720 |
| Oct 17, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 474,120 |
| Oct 16, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -1.09% | 1,035,861 |
| Oct 15, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 380,500 |
| Oct 14, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 376,198 |
| Oct 13, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | - | 432,020 |
| Oct 10, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 231,995 |
| Oct 9, 2025 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | 0.55% | 908,600 |
| Sep 30, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.55% | 875,660 |
| Sep 29, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 554,360 |
| Sep 26, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 537,660 |
| Sep 25, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -1.07% | 1,069,100 |
| Sep 24, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 982,740 |
| Sep 23, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | - | 584,440 |
| Sep 22, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 532,721 |
| Sep 19, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 442,340 |