Skip to main content
Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China flag China · Delayed Price · Currency is CNY · Price in HKD
1.800
0.00 (0.00%)
At close: Dec 5, 2025

SHE:200539 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.801.801.791.801.80-136,337
Dec 4, 20251.801.801.781.801.80-253,400
Dec 3, 20251.791.811.771.801.80-0.55%677,295
Dec 2, 20251.801.811.791.811.811.12%349,280
Dec 1, 20251.791.801.791.791.79-103,982
Nov 28, 20251.791.811.791.791.79-0.56%311,400
Nov 27, 20251.791.801.791.801.80-86,520
Nov 26, 20251.801.811.791.801.80-0.55%393,660
Nov 25, 20251.771.811.771.811.811.12%273,740
Nov 24, 20251.791.791.771.791.79-470,869
Nov 21, 20251.801.811.771.791.79-0.56%734,986
Nov 20, 20251.811.811.801.801.80-1.10%205,712
Nov 19, 20251.811.821.811.821.82-307,248
Nov 18, 20251.821.831.811.821.82-0.55%293,931
Nov 17, 20251.831.831.821.831.83-0.54%402,611
Nov 14, 20251.841.841.821.841.84-452,400
Nov 13, 20251.831.841.821.841.84-742,188
Nov 12, 20251.841.841.831.841.84-623,959
Nov 11, 20251.841.841.831.841.84-211,841
Nov 10, 20251.831.841.831.841.84-417,420
Nov 7, 20251.841.841.831.841.84-486,237
Nov 6, 20251.841.841.831.841.84-612,806
Nov 5, 20251.841.851.831.841.84-976,620
Nov 4, 20251.841.841.831.841.84-401,812
Nov 3, 20251.841.841.831.841.84-358,761
Oct 31, 20251.851.861.801.841.84-0.54%1,997,341
Oct 30, 20251.851.851.831.851.85-413,149
Oct 29, 20251.851.851.841.851.85-392,760
Oct 28, 20251.831.851.831.851.850.54%580,000
Oct 27, 20251.821.851.811.841.841.66%1,896,980
Oct 24, 20251.811.821.801.811.81-0.55%470,622
Oct 23, 20251.811.821.801.821.820.55%437,420
Oct 22, 20251.811.821.801.811.81-374,129
Oct 21, 20251.801.811.791.811.81-831,000
Oct 20, 20251.801.811.791.811.810.56%543,720
Oct 17, 20251.811.821.801.801.80-1.10%474,120
Oct 16, 20251.831.831.811.821.82-1.09%1,035,861
Oct 15, 20251.831.841.821.841.84-380,500
Oct 14, 20251.831.841.821.841.84-376,198
Oct 13, 20251.821.841.821.841.84-432,020
Oct 10, 20251.821.841.821.841.840.55%231,995
Oct 9, 20251.811.861.811.831.830.55%908,600
Sep 30, 20251.821.831.811.821.82-0.55%875,660
Sep 29, 20251.841.841.821.831.83-0.54%554,360
Sep 26, 20251.841.851.831.841.84-0.54%537,660
Sep 25, 20251.871.871.841.851.85-1.07%1,069,100
Sep 24, 20251.851.871.851.871.871.08%982,740
Sep 23, 20251.861.861.831.851.85-584,440
Sep 22, 20251.851.861.841.851.850.54%532,721
Sep 19, 20251.851.851.841.841.84-0.54%442,340
Sep 18, 20251.861.861.851.851.85-0.54%517,460
Sep 17, 20251.871.871.851.861.86-0.53%590,521
Sep 16, 20251.861.881.861.871.87-402,940
Sep 15, 20251.881.881.861.871.87-0.53%740,660
Sep 12, 20251.881.881.871.881.88-340,200
Sep 11, 20251.871.891.861.881.880.53%1,280,800
Sep 10, 20251.851.881.851.871.870.54%918,540
Sep 9, 20251.861.861.851.861.86-554,280
Sep 8, 20251.861.871.851.861.86-758,701
Sep 5, 20251.851.861.841.861.860.54%967,740
Sep 4, 20251.851.851.841.851.850.54%403,820
Sep 3, 20251.861.861.841.841.84-1.08%454,661
Sep 2, 20251.861.871.851.861.86-756,557
Sep 1, 20251.861.881.861.861.86-1,064,609
Aug 29, 20251.861.871.851.861.86-360,000
Aug 28, 20251.861.871.851.861.86-840,960
Aug 27, 20251.871.891.861.861.86-1.06%1,158,520
Aug 26, 20251.891.901.871.881.88-0.53%1,334,201
Aug 25, 20251.881.901.881.891.89-986,000
Aug 22, 20251.881.891.871.891.890.53%622,474
Aug 21, 20251.891.891.871.881.88-0.53%1,129,508
Aug 20, 20251.871.891.871.891.890.53%819,520
Aug 19, 20251.871.881.871.881.88-732,720
Aug 18, 20251.861.881.851.881.880.53%1,044,286
Aug 15, 20251.851.871.851.871.870.54%758,592
Aug 14, 20251.861.861.851.861.86-737,540
Aug 13, 20251.871.871.851.861.86-0.53%878,740
Aug 12, 20251.871.871.851.871.87-1,139,985
Aug 11, 20251.881.881.861.871.87-0.53%1,409,180
Aug 8, 20251.881.881.871.881.88-641,849
Aug 7, 20251.881.891.871.881.88-362,650
Aug 6, 20251.891.901.881.881.88-0.53%695,180
Aug 5, 20251.881.891.881.891.890.53%413,780
Aug 4, 20251.881.881.861.881.880.53%425,620
Aug 1, 20251.891.891.871.871.87-1.06%658,380
Jul 31, 20251.911.921.861.891.89-1.05%1,431,989
Jul 30, 20251.891.921.881.911.910.53%1,101,480
Jul 29, 20251.891.901.871.901.901.06%1,297,141
Jul 28, 20251.861.891.861.881.880.53%1,132,108
Jul 25, 20251.861.871.861.871.87-477,920
Jul 24, 20251.861.871.851.871.870.54%654,400
Jul 23, 20251.851.871.851.861.86-502,960
Jul 22, 20251.861.861.841.861.86-746,873
Jul 21, 20251.861.861.831.861.86-1,233,813
Jul 18, 20251.861.861.841.861.86-295,320
Jul 17, 20251.851.861.841.861.860.54%517,760
Jul 16, 20251.831.861.831.851.850.54%556,200
Jul 15, 20251.871.871.831.841.84-2.13%1,569,610
Jul 14, 20251.891.901.881.881.88-916,700
Jul 11, 20251.881.891.841.881.88-0.53%1,653,609