Guangdong Provincial Expressway Development Co., Ltd. (SHE:000429)
China
· Delayed Price · Currency is CNY 12.64
+0.03 (0.24%)
At close: Dec 5, 2025
SHE:000429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.62 | 12.70 | 12.52 | 12.64 | 12.64 | 0.24% | 10,235,260 |
| Dec 4, 2025 | 12.68 | 12.76 | 12.61 | 12.61 | 12.61 | -0.55% | 8,521,091 |
| Dec 3, 2025 | 12.50 | 12.72 | 12.48 | 12.68 | 12.68 | 1.04% | 10,810,340 |
| Dec 2, 2025 | 12.46 | 12.59 | 12.35 | 12.55 | 12.55 | 0.72% | 16,226,160 |
| Dec 1, 2025 | 12.64 | 12.78 | 12.24 | 12.46 | 12.46 | 3.57% | 30,652,984 |
| Nov 28, 2025 | 12.15 | 12.18 | 11.95 | 12.03 | 12.03 | -0.99% | 8,939,862 |
| Nov 27, 2025 | 12.17 | 12.21 | 12.02 | 12.15 | 12.15 | -0.25% | 7,208,219 |
| Nov 26, 2025 | 12.17 | 12.37 | 12.11 | 12.18 | 12.18 | 0.25% | 9,058,468 |
| Nov 25, 2025 | 12.13 | 12.22 | 11.94 | 12.15 | 12.15 | 0.08% | 8,062,693 |
| Nov 24, 2025 | 12.10 | 12.21 | 12.03 | 12.14 | 12.14 | 0.66% | 8,428,515 |
| Nov 21, 2025 | 12.23 | 12.33 | 12.05 | 12.06 | 12.06 | -1.55% | 10,378,760 |
| Nov 20, 2025 | 12.22 | 12.35 | 12.12 | 12.25 | 12.25 | 0.25% | 7,550,301 |
| Nov 19, 2025 | 12.38 | 12.38 | 12.21 | 12.22 | 12.22 | -1.13% | 6,405,863 |
| Nov 18, 2025 | 12.18 | 12.39 | 12.18 | 12.36 | 12.36 | 1.48% | 9,154,545 |
| Nov 17, 2025 | 12.20 | 12.25 | 12.06 | 12.18 | 12.18 | -0.33% | 9,035,480 |
| Nov 14, 2025 | 12.49 | 12.51 | 12.21 | 12.22 | 12.22 | -1.21% | 9,577,064 |
| Nov 13, 2025 | 12.45 | 12.46 | 12.26 | 12.37 | 12.37 | -0.88% | 10,376,900 |
| Nov 12, 2025 | 12.47 | 12.63 | 12.43 | 12.48 | 12.48 | - | 8,853,737 |
| Nov 11, 2025 | 12.30 | 12.51 | 12.26 | 12.48 | 12.48 | 1.05% | 9,524,251 |
| Nov 10, 2025 | 12.18 | 12.36 | 12.06 | 12.35 | 12.35 | 1.48% | 11,231,430 |
| Nov 7, 2025 | 12.21 | 12.31 | 12.13 | 12.17 | 12.17 | -0.49% | 6,949,478 |
| Nov 6, 2025 | 12.27 | 12.30 | 12.12 | 12.23 | 12.23 | -0.24% | 10,063,860 |
| Nov 5, 2025 | 12.24 | 12.37 | 12.08 | 12.26 | 12.26 | 0.57% | 17,453,960 |
| Nov 4, 2025 | 11.76 | 12.23 | 11.73 | 12.19 | 12.19 | 3.31% | 23,571,300 |
| Nov 3, 2025 | 11.62 | 11.80 | 11.53 | 11.80 | 11.80 | 1.64% | 11,748,190 |
| Oct 31, 2025 | 11.71 | 11.76 | 11.51 | 11.61 | 11.61 | -1.28% | 15,210,150 |
| Oct 30, 2025 | 11.86 | 11.88 | 11.71 | 11.76 | 11.76 | -0.42% | 9,098,233 |
| Oct 29, 2025 | 11.95 | 11.96 | 11.75 | 11.81 | 11.81 | -1.17% | 15,734,670 |
| Oct 28, 2025 | 11.79 | 11.95 | 11.73 | 11.95 | 11.95 | 1.36% | 15,742,650 |
| Oct 27, 2025 | 11.77 | 11.82 | 11.57 | 11.79 | 11.79 | 0.34% | 15,802,870 |
| Oct 24, 2025 | 11.67 | 11.83 | 11.48 | 11.75 | 11.75 | 1.03% | 21,462,200 |
| Oct 23, 2025 | 11.55 | 11.70 | 11.54 | 11.63 | 11.63 | 0.61% | 12,384,250 |
| Oct 22, 2025 | 11.40 | 11.65 | 11.38 | 11.56 | 11.56 | 1.40% | 15,507,310 |
| Oct 21, 2025 | 11.63 | 11.64 | 11.39 | 11.40 | 11.40 | -2.15% | 15,750,640 |
| Oct 20, 2025 | 11.59 | 11.70 | 11.40 | 11.65 | 11.65 | 0.09% | 15,795,030 |
| Oct 17, 2025 | 11.52 | 11.68 | 11.44 | 11.64 | 11.64 | 1.13% | 16,103,660 |
| Oct 16, 2025 | 11.45 | 11.60 | 11.44 | 11.51 | 11.51 | 0.44% | 12,175,340 |
| Oct 15, 2025 | 11.36 | 11.49 | 11.30 | 11.46 | 11.46 | 0.88% | 11,934,340 |
| Oct 14, 2025 | 11.34 | 11.37 | 11.21 | 11.36 | 11.36 | 0.18% | 12,965,070 |
| Oct 13, 2025 | 11.11 | 11.35 | 11.02 | 11.34 | 11.34 | 1.07% | 14,821,160 |
| Oct 10, 2025 | 11.08 | 11.30 | 11.02 | 11.22 | 11.22 | 1.36% | 11,618,540 |
| Oct 9, 2025 | 10.91 | 11.08 | 10.79 | 11.07 | 11.07 | 1.65% | 13,031,010 |
| Sep 30, 2025 | 10.97 | 10.99 | 10.83 | 10.89 | 10.89 | -0.73% | 8,097,214 |
| Sep 29, 2025 | 10.91 | 10.99 | 10.79 | 10.97 | 10.97 | 0.73% | 10,289,240 |
| Sep 26, 2025 | 10.74 | 10.92 | 10.71 | 10.89 | 10.89 | 1.11% | 14,274,920 |
| Sep 25, 2025 | 10.99 | 10.99 | 10.71 | 10.77 | 10.77 | -2.09% | 18,035,410 |
| Sep 24, 2025 | 10.88 | 11.21 | 10.85 | 11.00 | 11.00 | 1.10% | 24,139,950 |
| Sep 23, 2025 | 10.76 | 10.92 | 10.70 | 10.88 | 10.88 | 0.93% | 17,487,400 |
| Sep 22, 2025 | 10.69 | 10.91 | 10.64 | 10.78 | 10.78 | 0.75% | 15,925,460 |
| Sep 19, 2025 | 10.74 | 10.75 | 10.54 | 10.70 | 10.70 | -0.56% | 17,712,680 |
| Sep 18, 2025 | 10.92 | 10.93 | 10.71 | 10.76 | 10.76 | -1.47% | 17,308,990 |
| Sep 17, 2025 | 11.05 | 11.06 | 10.90 | 10.92 | 10.92 | -1.18% | 12,251,500 |
| 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% | 9,745,443 |
| Sep 12, 2025 | 11.36 | 11.42 | 11.22 | 11.24 | 11.24 | -0.97% | 9,842,717 |
| Sep 11, 2025 | 11.42 | 11.43 | 11.20 | 11.35 | 11.35 | -0.61% | 13,195,490 |
| Sep 10, 2025 | 11.40 | 11.45 | 11.37 | 11.42 | 11.42 | -0.09% | 5,223,940 |
| Sep 9, 2025 | 11.52 | 11.52 | 11.35 | 11.43 | 11.43 | -0.70% | 9,390,824 |
| 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% | 9,663,115 |
| Sep 3, 2025 | 11.82 | 11.85 | 11.60 | 11.60 | 11.60 | -1.69% | 7,134,866 |
| 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% | 11,411,810 |
| Aug 29, 2025 | 11.94 | 11.96 | 11.80 | 11.82 | 11.82 | -0.92% | 9,735,009 |
| Aug 28, 2025 | 12.06 | 12.06 | 11.75 | 11.93 | 11.93 | -0.75% | 12,283,980 |
| Aug 27, 2025 | 12.13 | 12.13 | 12.02 | 12.02 | 12.02 | -0.91% | 9,618,208 |
| Aug 26, 2025 | 12.15 | 12.16 | 12.10 | 12.13 | 12.13 | -0.08% | 6,061,801 |
| 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% | 8,441,340 |
| Aug 21, 2025 | 12.11 | 12.18 | 12.06 | 12.11 | 12.11 | - | 9,408,894 |
| Aug 20, 2025 | 12.12 | 12.12 | 12.03 | 12.11 | 12.11 | 0.25% | 6,944,195 |
| Aug 19, 2025 | 12.16 | 12.16 | 12.05 | 12.08 | 12.08 | -0.66% | 6,573,399 |
| Aug 18, 2025 | 12.07 | 12.16 | 12.04 | 12.16 | 12.16 | 0.75% | 7,314,731 |
| Aug 15, 2025 | 12.21 | 12.22 | 12.00 | 12.07 | 12.07 | -1.31% | 13,622,310 |
| Aug 14, 2025 | 12.32 | 12.37 | 12.20 | 12.23 | 12.23 | -0.73% | 9,011,182 |
| 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% | 5,175,320 |
| 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% | 3,431,400 |
| Aug 7, 2025 | 12.55 | 12.60 | 12.50 | 12.59 | 12.59 | 0.32% | 4,140,920 |
| Aug 6, 2025 | 12.50 | 12.56 | 12.44 | 12.55 | 12.55 | 0.40% | 4,313,200 |
| Aug 5, 2025 | 12.38 | 12.52 | 12.36 | 12.50 | 12.50 | 0.73% | 4,834,393 |
| Aug 4, 2025 | 12.33 | 12.45 | 12.27 | 12.41 | 12.41 | 0.73% | 5,063,950 |
| Aug 1, 2025 | 12.36 | 12.37 | 12.29 | 12.32 | 12.32 | -0.24% | 5,338,290 |
| Jul 31, 2025 | 12.54 | 12.55 | 12.30 | 12.35 | 12.35 | -1.44% | 7,626,700 |
| Jul 30, 2025 | 12.41 | 12.55 | 12.40 | 12.53 | 12.53 | 0.89% | 7,106,688 |
| Jul 29, 2025 | 12.54 | 12.58 | 12.35 | 12.42 | 12.42 | -1.51% | 10,883,290 |
| Jul 28, 2025 | 12.78 | 12.79 | 12.54 | 12.61 | 12.61 | -1.41% | 12,065,450 |
| Jul 25, 2025 | 12.84 | 12.92 | 12.77 | 12.79 | 12.79 | -0.62% | 7,311,021 |
| Jul 24, 2025 | 12.90 | 12.90 | 12.80 | 12.87 | 12.87 | -0.08% | 6,800,610 |
| Jul 23, 2025 | 12.84 | 12.96 | 12.84 | 12.88 | 12.88 | 0.39% | 9,298,848 |
| Jul 22, 2025 | 12.82 | 12.83 | 12.76 | 12.83 | 12.83 | 0.39% | 6,867,569 |
| Jul 21, 2025 | 12.75 | 12.79 | 12.73 | 12.78 | 12.78 | 0.08% | 5,321,417 |
| Jul 18, 2025 | 12.77 | 12.78 | 12.72 | 12.77 | 12.77 | 0.16% | 6,743,389 |
| Jul 17, 2025 | 12.83 | 12.88 | 12.70 | 12.75 | 12.75 | -0.62% | 9,032,458 |
| Jul 16, 2025 | 12.80 | 12.89 | 12.78 | 12.83 | 12.83 | 0.16% | 8,302,200 |
| Jul 15, 2025 | 13.00 | 13.04 | 12.77 | 12.81 | 12.81 | -1.46% | 13,313,740 |
| Jul 14, 2025 | 13.35 | 13.35 | 12.95 | 13.00 | 13.00 | -7.14% | 21,421,690 |
| Jul 11, 2025 | 13.95 | 14.07 | 13.86 | 14.00 | 13.48 | 0.29% | 13,457,140 |