Guangdong Electric Power Development Co., Ltd. (SHE:000539)
China
· Delayed Price · Currency is CNY 5.10
+0.14 (2.82%)
At close: Feb 27, 2026
SHE:000539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.00 | 5.15 | 4.97 | 5.10 | 5.10 | 2.82% | 44,560,260 |
| Feb 26, 2026 | 4.98 | 5.00 | 4.90 | 4.96 | 4.96 | 1.22% | 33,625,520 |
| Feb 25, 2026 | 4.91 | 4.94 | 4.87 | 4.90 | 4.90 | 0.62% | 22,169,080 |
| Feb 24, 2026 | 4.80 | 4.90 | 4.80 | 4.87 | 4.87 | 2.31% | 29,891,990 |
| Feb 13, 2026 | 4.92 | 4.93 | 4.71 | 4.76 | 4.76 | -3.05% | 28,592,029 |
| Feb 12, 2026 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | 1.03% | 26,340,456 |
| Feb 11, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | 0.41% | 17,075,594 |
| Feb 10, 2026 | 4.86 | 4.89 | 4.81 | 4.84 | 4.84 | -0.82% | 14,121,240 |
| Feb 9, 2026 | 4.86 | 4.90 | 4.85 | 4.88 | 4.88 | 0.83% | 17,960,130 |
| Feb 6, 2026 | 4.83 | 4.88 | 4.78 | 4.84 | 4.84 | 0.21% | 19,019,320 |
| Feb 5, 2026 | 4.89 | 4.90 | 4.79 | 4.83 | 4.83 | -1.02% | 21,656,400 |
| Feb 4, 2026 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | 1.46% | 26,527,898 |
| Feb 3, 2026 | 4.84 | 4.90 | 4.78 | 4.81 | 4.81 | 0.21% | 26,464,930 |
| Feb 2, 2026 | 4.86 | 4.97 | 4.79 | 4.80 | 4.80 | -1.84% | 38,033,760 |
| Jan 30, 2026 | 4.86 | 4.93 | 4.82 | 4.89 | 4.89 | - | 24,322,450 |
| Jan 29, 2026 | 4.89 | 4.92 | 4.87 | 4.89 | 4.89 | -0.41% | 21,562,900 |
| Jan 28, 2026 | 4.82 | 4.95 | 4.82 | 4.91 | 4.91 | 1.66% | 31,577,150 |
| Jan 27, 2026 | 4.88 | 4.90 | 4.79 | 4.83 | 4.83 | -1.43% | 25,588,070 |
| Jan 26, 2026 | 4.78 | 4.95 | 4.78 | 4.90 | 4.90 | 2.08% | 43,202,527 |
| Jan 23, 2026 | 4.80 | 4.85 | 4.79 | 4.80 | 4.80 | 0.21% | 22,889,680 |
| Jan 22, 2026 | 4.75 | 4.79 | 4.74 | 4.79 | 4.79 | 0.63% | 21,181,500 |
| Jan 21, 2026 | 4.78 | 4.79 | 4.72 | 4.76 | 4.76 | -0.83% | 24,319,500 |
| Jan 20, 2026 | 4.73 | 4.80 | 4.68 | 4.80 | 4.80 | 1.91% | 37,287,250 |
| Jan 19, 2026 | 4.57 | 4.72 | 4.56 | 4.71 | 4.71 | 2.61% | 35,313,760 |
| Jan 16, 2026 | 4.60 | 4.65 | 4.58 | 4.59 | 4.59 | 0.44% | 28,162,310 |
| Jan 15, 2026 | 4.60 | 4.60 | 4.55 | 4.57 | 4.57 | -0.65% | 14,598,430 |
| Jan 14, 2026 | 4.59 | 4.63 | 4.54 | 4.60 | 4.60 | 0.44% | 31,275,230 |
| Jan 13, 2026 | 4.57 | 4.61 | 4.54 | 4.58 | 4.58 | 0.22% | 25,359,450 |
| Jan 12, 2026 | 4.55 | 4.57 | 4.52 | 4.57 | 4.57 | 0.44% | 20,708,290 |
| Jan 9, 2026 | 4.54 | 4.57 | 4.52 | 4.55 | 4.55 | 0.66% | 17,738,730 |
| Jan 8, 2026 | 4.50 | 4.54 | 4.48 | 4.52 | 4.52 | 0.67% | 14,724,690 |
| Jan 7, 2026 | 4.52 | 4.53 | 4.49 | 4.49 | 4.49 | -0.44% | 16,311,940 |
| Jan 6, 2026 | 4.46 | 4.52 | 4.46 | 4.51 | 4.51 | 0.89% | 16,732,130 |
| Jan 5, 2026 | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | 1.13% | 19,102,090 |
| Dec 31, 2025 | 4.43 | 4.45 | 4.41 | 4.42 | 4.42 | - | 13,743,300 |
| Dec 30, 2025 | 4.50 | 4.51 | 4.41 | 4.42 | 4.42 | -2.00% | 30,057,540 |
| Dec 29, 2025 | 4.60 | 4.61 | 4.50 | 4.51 | 4.51 | -1.96% | 26,313,480 |
| Dec 26, 2025 | 4.61 | 4.62 | 4.58 | 4.60 | 4.60 | - | 15,590,840 |
| Dec 25, 2025 | 4.58 | 4.62 | 4.56 | 4.60 | 4.60 | 0.44% | 14,001,310 |
| Dec 24, 2025 | 4.56 | 4.58 | 4.53 | 4.58 | 4.58 | 0.66% | 9,923,502 |
| Dec 23, 2025 | 4.57 | 4.62 | 4.54 | 4.55 | 4.55 | -0.22% | 13,632,826 |
| Dec 22, 2025 | 4.57 | 4.58 | 4.54 | 4.56 | 4.56 | - | 12,428,741 |
| Dec 19, 2025 | 4.54 | 4.60 | 4.53 | 4.56 | 4.56 | 0.88% | 14,098,621 |
| Dec 18, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | -0.22% | 9,708,166 |
| Dec 17, 2025 | 4.53 | 4.54 | 4.45 | 4.53 | 4.53 | -0.22% | 20,573,080 |
| Dec 16, 2025 | 4.63 | 4.64 | 4.52 | 4.54 | 4.54 | -1.73% | 21,290,960 |
| Dec 15, 2025 | 4.56 | 4.68 | 4.55 | 4.62 | 4.62 | 1.32% | 23,421,040 |
| Dec 12, 2025 | 4.52 | 4.59 | 4.51 | 4.56 | 4.56 | 1.11% | 17,930,060 |
| Dec 11, 2025 | 4.57 | 4.59 | 4.51 | 4.51 | 4.51 | -1.31% | 14,292,360 |
| Dec 10, 2025 | 4.56 | 4.59 | 4.52 | 4.57 | 4.57 | 0.22% | 12,987,140 |
| Dec 9, 2025 | 4.61 | 4.63 | 4.55 | 4.56 | 4.56 | -0.87% | 14,103,600 |
| Dec 8, 2025 | 4.64 | 4.65 | 4.59 | 4.60 | 4.60 | -0.86% | 17,819,900 |
| Dec 5, 2025 | 4.61 | 4.66 | 4.57 | 4.64 | 4.64 | 0.87% | 16,179,000 |
| Dec 4, 2025 | 4.64 | 4.65 | 4.59 | 4.60 | 4.60 | -0.86% | 12,055,810 |
| Dec 3, 2025 | 4.65 | 4.69 | 4.62 | 4.64 | 4.64 | -0.22% | 13,127,240 |
| Dec 2, 2025 | 4.64 | 4.66 | 4.61 | 4.65 | 4.65 | -0.21% | 12,989,820 |
| Dec 1, 2025 | 4.57 | 4.67 | 4.57 | 4.66 | 4.66 | 1.75% | 25,762,160 |
| Nov 28, 2025 | 4.55 | 4.58 | 4.53 | 4.58 | 4.58 | 0.66% | 13,784,410 |
| Nov 27, 2025 | 4.56 | 4.58 | 4.52 | 4.55 | 4.55 | - | 19,585,900 |
| Nov 26, 2025 | 4.55 | 4.60 | 4.54 | 4.55 | 4.55 | - | 18,839,360 |
| Nov 25, 2025 | 4.56 | 4.58 | 4.53 | 4.55 | 4.55 | - | 23,461,895 |
| Nov 24, 2025 | 4.63 | 4.64 | 4.51 | 4.55 | 4.55 | -1.30% | 32,091,100 |
| Nov 21, 2025 | 4.75 | 4.77 | 4.59 | 4.61 | 4.61 | -3.56% | 29,807,940 |
| Nov 20, 2025 | 4.81 | 4.82 | 4.75 | 4.78 | 4.78 | -0.42% | 18,415,760 |
| Nov 19, 2025 | 4.82 | 4.85 | 4.76 | 4.80 | 4.80 | -0.41% | 18,729,080 |
| Nov 18, 2025 | 4.90 | 4.91 | 4.80 | 4.82 | 4.82 | -2.23% | 24,584,820 |
| Nov 17, 2025 | 4.94 | 4.94 | 4.82 | 4.93 | 4.93 | - | 29,177,440 |
| Nov 14, 2025 | 4.91 | 4.99 | 4.91 | 4.93 | 4.93 | 0.20% | 25,731,840 |
| Nov 13, 2025 | 4.92 | 4.93 | 4.86 | 4.92 | 4.92 | 0.20% | 24,285,900 |
| Nov 12, 2025 | 4.95 | 4.98 | 4.90 | 4.91 | 4.91 | -1.01% | 21,141,790 |
| Nov 11, 2025 | 5.00 | 5.01 | 4.93 | 4.96 | 4.96 | -0.20% | 27,006,960 |
| Nov 10, 2025 | 4.92 | 4.99 | 4.90 | 4.97 | 4.97 | 1.02% | 34,268,480 |
| Nov 7, 2025 | 4.92 | 4.99 | 4.87 | 4.92 | 4.92 | -0.20% | 30,782,940 |
| Nov 6, 2025 | 4.87 | 5.00 | 4.86 | 4.93 | 4.93 | 1.44% | 46,192,760 |
| Nov 5, 2025 | 4.76 | 4.89 | 4.74 | 4.86 | 4.86 | 1.67% | 39,266,900 |
| Nov 4, 2025 | 4.76 | 4.83 | 4.74 | 4.78 | 4.78 | 0.21% | 32,388,550 |
| Nov 3, 2025 | 4.75 | 4.77 | 4.70 | 4.77 | 4.77 | 0.42% | 27,325,350 |
| Oct 31, 2025 | 4.90 | 4.90 | 4.74 | 4.75 | 4.75 | -4.04% | 68,898,040 |
| Oct 30, 2025 | 4.87 | 4.99 | 4.82 | 4.95 | 4.95 | 1.85% | 57,423,530 |
| Oct 29, 2025 | 4.84 | 4.88 | 4.79 | 4.86 | 4.86 | 0.21% | 24,607,910 |
| Oct 28, 2025 | 4.86 | 4.90 | 4.83 | 4.85 | 4.85 | -0.61% | 29,877,360 |
| Oct 27, 2025 | 4.76 | 5.02 | 4.76 | 4.88 | 4.88 | 2.31% | 75,876,210 |
| Oct 24, 2025 | 4.83 | 4.83 | 4.74 | 4.77 | 4.77 | -1.45% | 34,292,060 |
| Oct 23, 2025 | 4.78 | 4.85 | 4.77 | 4.84 | 4.84 | 1.68% | 43,428,280 |
| Oct 22, 2025 | 4.76 | 4.79 | 4.75 | 4.76 | 4.76 | -0.42% | 16,130,240 |
| Oct 21, 2025 | 4.76 | 4.79 | 4.72 | 4.78 | 4.78 | 0.84% | 24,872,630 |
| Oct 20, 2025 | 4.70 | 4.76 | 4.65 | 4.74 | 4.74 | 1.28% | 23,615,480 |
| Oct 17, 2025 | 4.74 | 4.76 | 4.68 | 4.68 | 4.68 | -1.27% | 19,565,950 |
| Oct 16, 2025 | 4.78 | 4.79 | 4.72 | 4.74 | 4.74 | -0.84% | 17,949,120 |
| Oct 15, 2025 | 4.77 | 4.80 | 4.72 | 4.78 | 4.78 | 0.84% | 27,949,500 |
| Oct 14, 2025 | 4.74 | 4.81 | 4.73 | 4.74 | 4.74 | 0.21% | 37,446,030 |
| Oct 13, 2025 | 4.67 | 4.74 | 4.63 | 4.73 | 4.73 | -0.63% | 33,803,100 |
| Oct 10, 2025 | 4.68 | 4.77 | 4.65 | 4.76 | 4.76 | 1.49% | 37,726,910 |
| Oct 9, 2025 | 4.61 | 4.70 | 4.60 | 4.69 | 4.69 | 1.96% | 32,500,000 |
| Sep 30, 2025 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | -0.86% | 21,823,880 |
| Sep 29, 2025 | 4.66 | 4.68 | 4.58 | 4.64 | 4.64 | - | 24,654,000 |
| Sep 26, 2025 | 4.66 | 4.71 | 4.64 | 4.64 | 4.64 | -0.85% | 22,926,660 |
| Sep 25, 2025 | 4.74 | 4.78 | 4.64 | 4.68 | 4.68 | -2.09% | 43,126,650 |
| Sep 24, 2025 | 4.79 | 4.95 | 4.76 | 4.78 | 4.78 | 1.06% | 67,224,790 |
| Sep 23, 2025 | 4.73 | 4.80 | 4.62 | 4.73 | 4.73 | -0.63% | 45,288,150 |