Guangdong Provincial Expressway Development Co., Ltd. (SHE:000429)
China
· Delayed Price · Currency is CNY 12.32
-0.01 (-0.08%)
Mar 9, 2026, 3:04 PM CST
SHE:000429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.13 | 12.36 | 12.08 | 12.33 | 12.33 | 1.73% | 5,525,741 |
| Mar 5, 2026 | 12.12 | 12.17 | 12.00 | 12.12 | 12.12 | 0.83% | 5,163,063 |
| Mar 4, 2026 | 12.15 | 12.24 | 12.01 | 12.02 | 12.02 | -1.72% | 8,717,690 |
| Mar 3, 2026 | 12.29 | 12.37 | 12.19 | 12.23 | 12.23 | -0.41% | 8,038,424 |
| Mar 2, 2026 | 12.22 | 12.38 | 12.13 | 12.28 | 12.28 | 0.41% | 6,657,771 |
| Feb 27, 2026 | 12.03 | 12.30 | 12.01 | 12.23 | 12.23 | 1.66% | 4,849,172 |
| Feb 26, 2026 | 12.07 | 12.10 | 12.00 | 12.03 | 12.03 | 0.17% | 3,888,140 |
| Feb 25, 2026 | 12.06 | 12.14 | 12.01 | 12.01 | 12.01 | - | 4,423,300 |
| Feb 24, 2026 | 12.08 | 12.15 | 11.95 | 12.01 | 12.01 | 0.17% | 4,305,968 |
| Feb 13, 2026 | 12.16 | 12.21 | 11.95 | 11.99 | 11.99 | -1.40% | 5,350,400 |
| Feb 12, 2026 | 12.33 | 12.33 | 12.11 | 12.16 | 12.16 | -1.14% | 6,960,444 |
| Feb 11, 2026 | 12.40 | 12.44 | 12.30 | 12.30 | 12.30 | -0.57% | 3,234,501 |
| Feb 10, 2026 | 12.35 | 12.41 | 12.31 | 12.37 | 12.37 | -0.32% | 3,083,742 |
| Feb 9, 2026 | 12.25 | 12.43 | 12.22 | 12.41 | 12.41 | 1.64% | 6,272,888 |
| Feb 6, 2026 | 12.26 | 12.36 | 12.16 | 12.21 | 12.21 | -0.33% | 6,682,189 |
| Feb 5, 2026 | 12.23 | 12.36 | 12.20 | 12.25 | 12.25 | 0.16% | 6,386,050 |
| Feb 4, 2026 | 12.14 | 12.36 | 12.12 | 12.23 | 12.23 | 0.74% | 9,970,000 |
| Feb 3, 2026 | 12.10 | 12.23 | 12.00 | 12.14 | 12.14 | 1.08% | 8,062,551 |
| Feb 2, 2026 | 12.25 | 12.25 | 12.00 | 12.01 | 12.01 | -1.48% | 9,525,792 |
| Jan 30, 2026 | 12.18 | 12.38 | 12.16 | 12.19 | 12.19 | - | 10,829,497 |
| Jan 29, 2026 | 12.11 | 12.25 | 11.91 | 12.19 | 12.19 | 0.66% | 9,438,995 |
| Jan 28, 2026 | 11.99 | 12.15 | 11.92 | 12.11 | 12.11 | 1.09% | 8,820,059 |
| Jan 27, 2026 | 11.79 | 11.99 | 11.72 | 11.98 | 11.98 | 1.61% | 8,121,016 |
| Jan 26, 2026 | 11.71 | 11.82 | 11.62 | 11.79 | 11.79 | 0.34% | 7,392,091 |
| Jan 23, 2026 | 11.79 | 11.82 | 11.70 | 11.75 | 11.75 | -0.34% | 4,858,574 |
| Jan 22, 2026 | 11.69 | 11.81 | 11.57 | 11.79 | 11.79 | 0.94% | 5,143,635 |
| Jan 21, 2026 | 11.76 | 11.76 | 11.61 | 11.68 | 11.68 | -0.43% | 7,309,689 |
| Jan 20, 2026 | 11.44 | 11.80 | 11.40 | 11.73 | 11.73 | 2.53% | 11,491,950 |
| Jan 19, 2026 | 11.37 | 11.44 | 11.26 | 11.44 | 11.44 | 1.06% | 5,162,978 |
| Jan 16, 2026 | 11.30 | 11.35 | 11.21 | 11.32 | 11.32 | 0.44% | 5,698,901 |
| Jan 15, 2026 | 11.43 | 11.45 | 11.26 | 11.27 | 11.27 | -1.31% | 6,838,206 |
| Jan 14, 2026 | 11.50 | 11.55 | 11.41 | 11.42 | 11.42 | -0.61% | 6,320,681 |
| Jan 13, 2026 | 11.58 | 11.59 | 11.44 | 11.49 | 11.49 | -0.86% | 6,569,764 |
| Jan 12, 2026 | 11.48 | 11.60 | 11.43 | 11.59 | 11.59 | 0.96% | 6,571,195 |
| Jan 9, 2026 | 11.46 | 11.52 | 11.41 | 11.48 | 11.48 | 0.17% | 5,645,136 |
| Jan 8, 2026 | 11.54 | 11.56 | 11.44 | 11.46 | 11.46 | -0.52% | 6,726,412 |
| Jan 7, 2026 | 11.58 | 11.59 | 11.51 | 11.52 | 11.52 | -0.52% | 5,604,197 |
| Jan 6, 2026 | 11.59 | 11.67 | 11.54 | 11.58 | 11.58 | -0.17% | 7,033,752 |
| Jan 5, 2026 | 11.78 | 11.79 | 11.52 | 11.60 | 11.60 | -1.53% | 10,282,450 |
| Dec 31, 2025 | 11.99 | 12.11 | 11.75 | 11.78 | 11.78 | -1.59% | 9,070,436 |
| Dec 30, 2025 | 11.96 | 12.05 | 11.87 | 11.97 | 11.97 | - | 5,450,186 |
| Dec 29, 2025 | 12.19 | 12.21 | 11.92 | 11.97 | 11.97 | -1.80% | 7,517,027 |
| Dec 26, 2025 | 11.86 | 12.24 | 11.86 | 12.19 | 12.19 | 2.52% | 11,318,264 |
| Dec 25, 2025 | 11.80 | 11.92 | 11.77 | 11.89 | 11.89 | 0.76% | 3,804,476 |
| Dec 24, 2025 | 11.77 | 11.82 | 11.65 | 11.80 | 11.80 | 0.77% | 4,810,334 |
| Dec 23, 2025 | 11.73 | 11.82 | 11.65 | 11.71 | 11.71 | -0.09% | 5,302,833 |
| Dec 22, 2025 | 11.86 | 11.87 | 11.68 | 11.72 | 11.72 | -1.18% | 6,552,300 |
| Dec 19, 2025 | 11.99 | 11.99 | 11.86 | 11.86 | 11.86 | -1.08% | 8,369,520 |
| Dec 18, 2025 | 11.99 | 12.06 | 11.89 | 11.99 | 11.99 | 0.17% | 6,547,832 |
| Dec 17, 2025 | 12.09 | 12.20 | 11.96 | 11.97 | 11.97 | -1.24% | 8,159,002 |
| Dec 16, 2025 | 12.18 | 12.30 | 12.10 | 12.12 | 12.12 | -0.82% | 9,046,334 |
| Dec 15, 2025 | 12.09 | 12.29 | 11.97 | 12.22 | 12.22 | 1.08% | 14,864,920 |
| Dec 12, 2025 | 12.68 | 12.72 | 12.05 | 12.09 | 12.09 | -4.35% | 36,514,040 |
| Dec 11, 2025 | 12.55 | 12.78 | 12.53 | 12.64 | 12.64 | 0.56% | 17,043,609 |
| Dec 10, 2025 | 12.56 | 12.70 | 12.51 | 12.57 | 12.57 | -0.08% | 13,048,740 |
| Dec 9, 2025 | 12.54 | 12.64 | 12.47 | 12.58 | 12.58 | 0.32% | 8,557,984 |
| Dec 8, 2025 | 12.58 | 12.58 | 12.44 | 12.54 | 12.54 | -0.79% | 8,937,346 |
| 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 |