Guangdong Electric Power Development Co., Ltd. (SHE:000539)
China
· Delayed Price · Currency is CNY 4.640
+0.040 (0.87%)
At close: Dec 5, 2025
SHE:000539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 4.71 | 4.82 | 4.70 | 4.76 | 4.76 | 3.03% | 59,524,630 |
| Sep 19, 2025 | 4.80 | 4.82 | 4.61 | 4.62 | 4.62 | -3.35% | 55,306,120 |
| Sep 18, 2025 | 4.70 | 4.80 | 4.66 | 4.78 | 4.78 | 1.70% | 59,406,850 |
| Sep 17, 2025 | 4.64 | 4.70 | 4.61 | 4.70 | 4.70 | 0.86% | 25,209,840 |
| Sep 16, 2025 | 4.63 | 4.66 | 4.59 | 4.66 | 4.66 | 0.65% | 16,783,810 |
| Sep 15, 2025 | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | -0.64% | 14,561,020 |
| Sep 12, 2025 | 4.67 | 4.69 | 4.64 | 4.66 | 4.66 | -0.43% | 14,962,990 |
| Sep 11, 2025 | 4.65 | 4.68 | 4.62 | 4.68 | 4.68 | 0.43% | 15,005,640 |
| Sep 10, 2025 | 4.68 | 4.69 | 4.63 | 4.66 | 4.66 | -0.43% | 14,032,640 |
| Sep 9, 2025 | 4.71 | 4.72 | 4.66 | 4.68 | 4.68 | -0.43% | 15,397,320 |
| Sep 8, 2025 | 4.63 | 4.72 | 4.61 | 4.70 | 4.70 | 1.73% | 30,271,300 |
| Sep 5, 2025 | 4.56 | 4.63 | 4.53 | 4.62 | 4.62 | 1.09% | 19,244,380 |
| Sep 4, 2025 | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | 0.66% | 18,520,280 |
| Sep 3, 2025 | 4.64 | 4.66 | 4.54 | 4.54 | 4.54 | -2.16% | 26,500,550 |
| Sep 2, 2025 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | 0.43% | 22,811,720 |
| Sep 1, 2025 | 4.64 | 4.65 | 4.58 | 4.62 | 4.62 | -0.43% | 19,918,390 |
| Aug 29, 2025 | 4.66 | 4.73 | 4.63 | 4.64 | 4.64 | -0.85% | 24,416,540 |
| Aug 28, 2025 | 4.71 | 4.73 | 4.56 | 4.68 | 4.68 | -1.06% | 41,422,730 |
| Aug 27, 2025 | 4.77 | 4.85 | 4.73 | 4.73 | 4.73 | -0.84% | 41,471,560 |
| Aug 26, 2025 | 4.75 | 4.78 | 4.73 | 4.77 | 4.77 | 0.21% | 26,954,150 |
| Aug 25, 2025 | 4.74 | 4.78 | 4.73 | 4.76 | 4.76 | 0.21% | 31,787,180 |
| Aug 22, 2025 | 4.77 | 4.77 | 4.69 | 4.75 | 4.75 | - | 31,313,430 |
| Aug 21, 2025 | 4.74 | 4.77 | 4.72 | 4.75 | 4.75 | 0.42% | 34,777,240 |
| Aug 20, 2025 | 4.69 | 4.74 | 4.68 | 4.73 | 4.73 | 0.64% | 22,069,210 |
| Aug 19, 2025 | 4.72 | 4.73 | 4.69 | 4.70 | 4.70 | -0.42% | 19,135,200 |
| Aug 18, 2025 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | 0.21% | 26,594,870 |
| Aug 15, 2025 | 4.65 | 4.71 | 4.63 | 4.71 | 4.71 | 1.29% | 21,331,900 |
| Aug 14, 2025 | 4.70 | 4.71 | 4.64 | 4.65 | 4.65 | -0.85% | 22,067,140 |
| Aug 13, 2025 | 4.70 | 4.71 | 4.67 | 4.69 | 4.69 | -0.21% | 17,396,790 |
| Aug 12, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.63% | 14,766,420 |
| Aug 11, 2025 | 4.73 | 4.73 | 4.68 | 4.73 | 4.73 | - | 21,213,560 |
| Aug 8, 2025 | 4.70 | 4.76 | 4.69 | 4.73 | 4.73 | 0.42% | 22,387,560 |
| Aug 7, 2025 | 4.72 | 4.74 | 4.68 | 4.71 | 4.71 | -0.42% | 17,253,820 |
| Aug 6, 2025 | 4.70 | 4.73 | 4.69 | 4.73 | 4.73 | 0.42% | 15,437,120 |
| Aug 5, 2025 | 4.68 | 4.72 | 4.68 | 4.71 | 4.71 | 0.21% | 11,946,730 |
| Aug 4, 2025 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | 0.43% | 11,651,800 |
| Aug 1, 2025 | 4.66 | 4.69 | 4.64 | 4.68 | 4.68 | 0.43% | 11,744,610 |
| Jul 31, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -2.10% | 23,089,550 |
| Jul 30, 2025 | 4.74 | 4.80 | 4.73 | 4.76 | 4.76 | 0.42% | 22,088,580 |
| Jul 29, 2025 | 4.74 | 4.75 | 4.69 | 4.74 | 4.74 | -0.21% | 23,024,310 |
| Jul 28, 2025 | 4.79 | 4.80 | 4.73 | 4.75 | 4.75 | -0.84% | 21,012,860 |
| Jul 25, 2025 | 4.83 | 4.84 | 4.79 | 4.79 | 4.79 | -1.03% | 23,727,890 |
| Jul 24, 2025 | 4.83 | 4.85 | 4.79 | 4.84 | 4.84 | - | 29,429,340 |
| Jul 23, 2025 | 4.92 | 4.96 | 4.82 | 4.84 | 4.84 | -1.83% | 41,700,580 |
| Jul 22, 2025 | 4.88 | 4.93 | 4.81 | 4.93 | 4.93 | 1.23% | 55,569,240 |
| Jul 21, 2025 | 4.86 | 4.87 | 4.82 | 4.87 | 4.87 | 0.41% | 34,723,620 |
| Jul 18, 2025 | 4.84 | 4.85 | 4.80 | 4.85 | 4.85 | 0.21% | 27,244,270 |
| Jul 17, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 27,957,220 |
| Jul 16, 2025 | 4.85 | 4.88 | 4.80 | 4.82 | 4.82 | -0.21% | 31,386,830 |
| Jul 15, 2025 | 4.95 | 4.99 | 4.80 | 4.83 | 4.83 | -2.82% | 67,828,330 |
| Jul 14, 2025 | 4.90 | 5.06 | 4.90 | 4.97 | 4.97 | 0.40% | 62,091,220 |
| Jul 11, 2025 | 5.02 | 5.04 | 4.88 | 4.95 | 4.95 | -2.94% | 83,759,990 |