Guangdong Electric Power Development Co., Ltd. (SHE:000539)
China
· Delayed Price · Currency is CNY 7.27
+0.38 (5.52%)
Apr 28, 2026, 3:04 PM CST
SHE:000539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.70 | 7.49 | 6.62 | 7.27 | 7.27 | 5.52% | 260,364,327 |
| Apr 27, 2026 | 6.50 | 7.07 | 6.40 | 6.89 | 6.89 | 5.03% | 220,768,610 |
| Apr 24, 2026 | 6.78 | 7.00 | 6.54 | 6.56 | 6.56 | -8.25% | 234,694,904 |
| Apr 23, 2026 | 6.42 | 7.21 | 6.22 | 7.15 | 7.15 | 9.16% | 299,844,372 |
| Apr 22, 2026 | 6.79 | 6.90 | 6.50 | 6.55 | 6.55 | 2.50% | 270,108,793 |
| Apr 21, 2026 | 5.82 | 6.39 | 5.69 | 6.39 | 6.39 | 9.98% | 117,025,600 |
| Apr 20, 2026 | 5.73 | 5.91 | 5.69 | 5.81 | 5.81 | 1.75% | 81,384,192 |
| Apr 17, 2026 | 5.55 | 5.76 | 5.54 | 5.71 | 5.71 | 2.33% | 88,765,347 |
| Apr 16, 2026 | 5.49 | 5.60 | 5.44 | 5.58 | 5.58 | 0.90% | 60,485,596 |
| Apr 15, 2026 | 5.58 | 5.60 | 5.46 | 5.53 | 5.53 | -1.43% | 69,111,479 |
| Apr 14, 2026 | 5.58 | 5.78 | 5.52 | 5.61 | 5.61 | 1.26% | 101,798,547 |
| Apr 13, 2026 | 5.33 | 5.56 | 5.30 | 5.54 | 5.54 | 3.17% | 94,566,930 |
| Apr 10, 2026 | 5.45 | 5.48 | 5.36 | 5.37 | 5.37 | -0.74% | 60,062,190 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.38 | 5.41 | 5.41 | -2.87% | 67,082,060 |
| Apr 8, 2026 | 5.55 | 5.57 | 5.46 | 5.57 | 5.57 | 1.83% | 94,482,930 |
| Apr 7, 2026 | 5.35 | 5.56 | 5.31 | 5.47 | 5.47 | 2.43% | 95,908,720 |
| Apr 3, 2026 | 5.61 | 5.63 | 5.32 | 5.34 | 5.34 | -4.81% | 91,700,850 |
| Apr 2, 2026 | 5.77 | 5.90 | 5.58 | 5.61 | 5.61 | -4.10% | 121,800,400 |
| Apr 1, 2026 | 5.98 | 6.06 | 5.77 | 5.85 | 5.85 | -0.68% | 133,439,000 |
| Mar 31, 2026 | 6.13 | 6.33 | 5.88 | 5.89 | 5.89 | -6.51% | 176,687,100 |
| Mar 30, 2026 | 6.83 | 6.90 | 6.25 | 6.30 | 6.30 | -9.22% | 207,963,400 |
| Mar 27, 2026 | 7.11 | 7.46 | 6.85 | 6.94 | 6.94 | -7.34% | 232,479,264 |
| Mar 26, 2026 | 7.68 | 8.14 | 6.83 | 7.49 | 7.49 | 0.40% | 380,287,600 |
| Mar 25, 2026 | 6.92 | 7.46 | 6.73 | 7.46 | 7.46 | 10.03% | 229,405,300 |
| Mar 24, 2026 | 6.17 | 6.78 | 5.95 | 6.78 | 6.78 | 10.06% | 284,606,100 |
| Mar 23, 2026 | 6.12 | 6.65 | 6.10 | 6.16 | 6.16 | -7.51% | 254,019,700 |
| Mar 20, 2026 | 6.06 | 6.78 | 5.85 | 6.66 | 6.66 | 7.94% | 350,996,600 |
| Mar 19, 2026 | 5.92 | 6.17 | 5.80 | 6.17 | 6.17 | 9.98% | 138,789,200 |
| Mar 18, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 10.00% | 26,226,900 |
| Mar 17, 2026 | 5.15 | 5.22 | 5.05 | 5.10 | 5.10 | -0.20% | 40,430,820 |
| Mar 16, 2026 | 5.30 | 5.34 | 5.09 | 5.11 | 5.11 | -3.77% | 50,379,686 |
| Mar 13, 2026 | 5.41 | 5.47 | 5.25 | 5.31 | 5.31 | -1.48% | 73,958,900 |
| Mar 12, 2026 | 5.20 | 5.39 | 5.17 | 5.39 | 5.39 | 3.45% | 67,057,050 |
| Mar 11, 2026 | 5.13 | 5.22 | 5.00 | 5.21 | 5.21 | 1.36% | 44,655,040 |
| Mar 10, 2026 | 5.18 | 5.23 | 5.10 | 5.14 | 5.14 | -0.77% | 39,575,394 |
| Mar 9, 2026 | 5.10 | 5.21 | 5.07 | 5.18 | 5.18 | 0.39% | 44,493,150 |
| Mar 6, 2026 | 5.02 | 5.19 | 5.01 | 5.16 | 5.16 | 1.98% | 37,634,301 |
| Mar 5, 2026 | 5.06 | 5.11 | 5.01 | 5.06 | 5.06 | 1.00% | 33,874,565 |
| Mar 4, 2026 | 4.96 | 5.07 | 4.90 | 5.01 | 5.01 | -0.20% | 33,832,790 |
| Mar 3, 2026 | 5.07 | 5.14 | 4.99 | 5.02 | 5.02 | -1.18% | 37,320,430 |
| Mar 2, 2026 | 5.02 | 5.14 | 5.02 | 5.08 | 5.08 | -0.39% | 48,553,780 |
| 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 |