Guangdong Provincial Expressway Development Co., Ltd. (SHE:000429)
China
· Delayed Price · Currency is CNY 12.65
-0.15 (-1.17%)
Apr 29, 2026, 3:04 PM CST
SHE:000429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.75 | 12.89 | 12.63 | 12.65 | 12.65 | -1.17% | 7,392,951 |
| Apr 28, 2026 | 12.61 | 12.92 | 12.61 | 12.80 | 12.80 | 1.03% | 4,989,939 |
| Apr 27, 2026 | 12.85 | 12.88 | 12.61 | 12.67 | 12.67 | -1.25% | 5,210,442 |
| Apr 24, 2026 | 12.79 | 12.91 | 12.68 | 12.83 | 12.83 | 0.47% | 4,613,260 |
| Apr 23, 2026 | 12.69 | 12.84 | 12.60 | 12.77 | 12.77 | 0.71% | 5,020,600 |
| Apr 22, 2026 | 12.64 | 12.80 | 12.58 | 12.68 | 12.68 | - | 5,073,700 |
| Apr 21, 2026 | 12.68 | 12.85 | 12.61 | 12.68 | 12.68 | 0.32% | 4,695,486 |
| Apr 20, 2026 | 12.72 | 12.72 | 12.48 | 12.64 | 12.64 | -0.47% | 5,053,838 |
| Apr 17, 2026 | 12.85 | 12.88 | 12.70 | 12.70 | 12.70 | -1.17% | 3,253,840 |
| Apr 16, 2026 | 12.80 | 12.93 | 12.78 | 12.85 | 12.85 | 0.23% | 3,687,983 |
| Apr 15, 2026 | 12.68 | 12.85 | 12.56 | 12.82 | 12.82 | 1.67% | 5,616,800 |
| Apr 14, 2026 | 12.61 | 12.78 | 12.50 | 12.61 | 12.61 | 0.32% | 6,089,150 |
| Apr 13, 2026 | 12.53 | 12.66 | 12.48 | 12.57 | 12.57 | 0.32% | 4,030,182 |
| Apr 10, 2026 | 12.80 | 12.83 | 12.51 | 12.53 | 12.53 | -1.88% | 7,318,108 |
| Apr 9, 2026 | 12.84 | 12.93 | 12.74 | 12.77 | 12.77 | -0.78% | 3,975,734 |
| Apr 8, 2026 | 12.92 | 12.93 | 12.73 | 12.87 | 12.87 | 0.31% | 8,142,828 |
| Apr 7, 2026 | 13.09 | 13.09 | 12.81 | 12.83 | 12.83 | -1.91% | 6,474,097 |
| Apr 3, 2026 | 13.12 | 13.18 | 12.98 | 13.08 | 13.08 | -0.38% | 6,947,398 |
| Apr 2, 2026 | 13.00 | 13.13 | 12.90 | 13.13 | 13.13 | 1.00% | 6,133,071 |
| Apr 1, 2026 | 13.08 | 13.10 | 12.95 | 13.00 | 13.00 | -0.38% | 6,131,099 |
| Mar 31, 2026 | 13.04 | 13.12 | 12.90 | 13.05 | 13.05 | 0.15% | 6,822,731 |
| Mar 30, 2026 | 12.83 | 13.06 | 12.80 | 13.03 | 13.03 | 1.16% | 7,461,841 |
| Mar 27, 2026 | 12.85 | 13.00 | 12.71 | 12.88 | 12.88 | 0.23% | 8,598,255 |
| Mar 26, 2026 | 12.90 | 13.03 | 12.81 | 12.85 | 12.85 | -0.70% | 6,409,070 |
| Mar 25, 2026 | 12.68 | 12.96 | 12.53 | 12.94 | 12.94 | 2.37% | 9,575,136 |
| Mar 24, 2026 | 12.66 | 12.70 | 12.25 | 12.64 | 12.64 | 3.78% | 8,337,950 |
| Mar 23, 2026 | 12.55 | 12.64 | 12.13 | 12.18 | 12.18 | -4.55% | 9,664,482 |
| Mar 20, 2026 | 12.65 | 12.84 | 12.61 | 12.76 | 12.76 | 0.95% | 6,374,125 |
| Mar 19, 2026 | 12.56 | 12.77 | 12.56 | 12.64 | 12.64 | -0.16% | 6,450,402 |
| Mar 18, 2026 | 12.73 | 12.79 | 12.50 | 12.66 | 12.66 | -0.55% | 7,457,967 |
| Mar 17, 2026 | 12.80 | 12.88 | 12.64 | 12.73 | 12.73 | -0.78% | 7,228,325 |
| Mar 16, 2026 | 12.58 | 12.85 | 12.55 | 12.83 | 12.83 | 2.31% | 12,114,890 |
| Mar 13, 2026 | 12.55 | 12.61 | 12.41 | 12.54 | 12.54 | 0.40% | 8,147,955 |
| Mar 12, 2026 | 12.64 | 12.64 | 12.48 | 12.49 | 12.49 | -0.72% | 6,571,232 |
| Mar 11, 2026 | 12.47 | 12.62 | 12.40 | 12.58 | 12.58 | 0.88% | 6,460,147 |
| Mar 10, 2026 | 12.39 | 12.55 | 12.25 | 12.47 | 12.47 | 1.22% | 7,985,958 |
| Mar 9, 2026 | 12.34 | 12.40 | 12.23 | 12.32 | 12.32 | -0.08% | 7,702,540 |
| 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 |