Skip to main content
Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China flag China · Delayed Price · Currency is CNY · Price in HKD
2.020
+0.010 (0.50%)
At close: Mar 6, 2026

SHE:200539 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.002.032.002.022.020.50%953,920
Mar 5, 20262.002.011.992.012.010.50%627,390
Mar 4, 20261.992.001.982.002.000.50%810,708
Mar 3, 20261.992.001.981.991.99-0.50%1,404,400
Mar 2, 20261.992.011.992.002.00-0.50%947,320
Feb 27, 20262.002.021.992.012.010.50%1,384,072
Feb 26, 20262.002.021.992.002.00-0.50%692,000
Feb 25, 20262.022.032.002.012.01-0.50%1,008,373
Feb 24, 20262.012.021.992.022.020.50%1,037,320
Feb 13, 20262.032.032.002.012.01-0.99%479,000
Feb 12, 20261.992.031.992.032.032.01%1,708,841
Feb 11, 20261.981.991.981.991.99-287,760
Feb 10, 20261.981.991.981.991.99-216,180
Feb 9, 20261.971.991.971.991.991.02%677,260
Feb 6, 20261.971.981.961.971.97-590,280
Feb 5, 20261.961.971.961.971.97-348,200
Feb 4, 20261.971.981.961.971.970.51%433,440
Feb 3, 20261.961.971.961.961.960.51%261,380
Feb 2, 20261.961.981.951.951.95-1.02%793,600
Jan 30, 20261.951.971.941.971.970.51%858,220
Jan 29, 20261.992.001.951.961.96-1.51%1,528,476
Jan 28, 20262.002.001.981.991.99-0.50%1,154,820
Jan 27, 20262.012.021.982.002.00-0.50%1,098,880
Jan 26, 20261.992.031.992.012.010.50%2,327,440
Jan 23, 20261.982.021.972.002.001.01%2,240,038
Jan 22, 20261.951.991.951.981.981.54%1,248,111
Jan 21, 20261.972.001.941.951.95-1.52%1,373,380
Jan 20, 20261.961.981.951.981.981.54%1,596,336
Jan 19, 20261.931.961.921.951.951.04%1,356,548
Jan 16, 20261.911.931.911.931.930.52%1,138,857
Jan 15, 20261.901.921.891.921.920.52%867,398
Jan 14, 20261.901.921.901.911.91-745,857
Jan 13, 20261.921.921.901.911.91-0.52%459,601
Jan 12, 20261.921.931.901.921.92-1,034,475
Jan 9, 20261.901.921.901.921.920.52%902,837
Jan 8, 20261.911.921.881.911.910.53%1,344,966
Jan 7, 20261.891.911.891.901.90-989,640
Jan 6, 20261.881.901.871.901.901.06%1,026,970
Jan 5, 20261.891.901.871.881.88-0.53%949,617
Dec 31, 20251.871.891.861.891.891.07%1,299,760
Dec 30, 20251.841.881.831.871.870.54%1,035,060
Dec 29, 20251.871.871.841.861.86-0.53%709,040
Dec 26, 20251.861.881.851.871.87-930,180
Dec 25, 20251.841.881.831.871.871.63%1,512,300
Dec 24, 20251.841.851.821.841.84-995,129
Dec 23, 20251.801.861.791.841.842.22%3,225,721
Dec 22, 20251.801.811.791.801.80-1,931,940
Dec 19, 20251.791.811.791.801.800.56%850,760
Dec 18, 20251.801.801.791.791.79-1.10%210,730
Dec 17, 20251.791.811.781.811.810.56%465,175
Dec 16, 20251.811.811.781.801.80-0.55%770,601
Dec 15, 20251.791.811.791.811.810.56%546,710
Dec 12, 20251.781.801.771.801.801.12%573,460
Dec 11, 20251.811.811.781.781.78-1.66%364,820
Dec 10, 20251.801.811.791.811.81-715,154
Dec 9, 20251.801.811.791.811.810.56%527,980
Dec 8, 20251.801.801.791.801.80-183,333
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