Skip to main content
Guangdong Electric Power Development Co., Ltd. (SHE:200539)
China flag China · Delayed Price · Currency is CNY · Price in HKD
2.130
0.00 (0.00%)
Apr 28, 2026, 3:04 PM CST

SHE:200539 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.122.142.092.132.13-1,957,060
Apr 27, 20262.112.142.112.132.130.95%1,545,484
Apr 24, 20262.102.122.092.112.11-0.47%1,408,635
Apr 23, 20262.082.142.072.122.121.44%2,559,680
Apr 22, 20262.092.102.072.092.09-1,668,140
Apr 21, 20262.032.112.022.092.092.45%4,183,141
Apr 20, 20262.022.042.022.042.040.49%1,655,100
Apr 17, 20262.022.032.012.032.030.50%741,640
Apr 16, 20262.022.022.002.022.02-877,560
Apr 15, 20262.032.032.002.022.02-0.49%1,228,740
Apr 14, 20262.032.042.002.032.03-2,173,880
Apr 13, 20262.012.031.992.032.031.00%1,738,111
Apr 10, 20262.022.042.012.012.01-0.99%1,184,600
Apr 9, 20262.052.052.022.032.03-0.98%888,500
Apr 8, 20262.032.052.022.052.051.49%1,545,166
Apr 7, 20262.002.052.002.022.020.50%1,357,560
Apr 3, 20262.072.071.982.012.01-3.37%2,956,940
Apr 2, 20262.082.092.062.082.08-1,100,520
Apr 1, 20262.102.122.082.082.080.48%1,319,360
Mar 31, 20262.092.112.072.072.07-1.90%1,579,200
Mar 30, 20262.132.132.092.112.11-1.86%2,227,580
Mar 27, 20262.132.152.112.152.15-2,381,356
Mar 26, 20262.172.182.122.152.15-0.92%6,475,786
Mar 25, 20262.082.182.062.172.174.33%8,014,544
Mar 24, 20262.012.082.002.082.084.52%2,489,562
Mar 23, 20262.052.071.981.991.99-3.40%2,529,800
Mar 20, 20262.092.102.042.062.06-1.90%2,594,240
Mar 19, 20262.082.142.072.102.10-4,190,607
Mar 18, 20262.062.152.062.102.103.45%5,537,812
Mar 17, 20262.032.042.022.032.03-0.49%461,740
Mar 16, 20262.042.042.032.042.04-633,281
Mar 13, 20262.042.062.032.042.04-933,500
Mar 12, 20262.022.052.022.042.040.49%1,764,603
Mar 11, 20262.002.031.992.032.031.00%1,505,754
Mar 10, 20262.002.011.992.012.01-506,274
Mar 9, 20262.012.011.992.012.01-0.50%1,249,794
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