Guangdong Provincial Expressway Development Co., Ltd. - 000429.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	11.76	11.68	11.68	11.76	11.61	7.31M
January 20, 2026	11.44	11.73	11.73	11.8	11.4	11.49M
January 19, 2026	11.37	11.44	11.44	11.44	11.26	5.16M
January 16, 2026	11.3	11.32	11.32	11.35	11.21	5.7M
January 15, 2026	11.43	11.27	11.27	11.45	11.26	6.84M
January 14, 2026	11.5	11.42	11.42	11.55	11.41	6.32M
January 13, 2026	11.58	11.49	11.49	11.59	11.44	6.57M
January 12, 2026	11.48	11.59	11.59	11.6	11.43	6.65M
January 09, 2026	11.46	11.48	11.48	11.52	11.41	5.7M
January 08, 2026	11.54	11.46	11.46	11.56	11.44	6.78M
January 07, 2026	11.58	11.52	11.52	11.59	11.51	5.6M
January 06, 2026	11.59	11.58	11.58	11.67	11.54	7.15M
January 05, 2026	11.78	11.6	11.6	11.79	11.52	10.28M
December 31, 2025	11.99	11.78	11.78	12.11	11.75	9.12M
December 30, 2025	11.96	11.97	11.97	12.05	11.87	5.51M
December 29, 2025	12.19	11.97	11.97	12.21	11.92	7.52M
December 26, 2025	11.86	12.19	12.19	12.24	11.86	11.38M
December 25, 2025	11.8	11.89	11.89	11.92	11.77	3.8M
December 24, 2025	11.77	11.8	11.8	11.82	11.65	4.81M
December 23, 2025	11.73	11.71	11.71	11.82	11.65	5.3M
December 22, 2025	11.86	11.72	11.72	11.87	11.68	6.55M
December 19, 2025	11.99	11.86	11.86	11.99	11.86	8.65M
December 18, 2025	11.99	11.99	11.99	12.06	11.89	6.63M
December 17, 2025	12.09	11.97	11.97	12.2	11.96	8.23M
December 16, 2025	12.18	12.12	12.12	12.3	12.1	9.11M
December 15, 2025	12.09	12.22	12.22	12.29	11.97	14.92M
December 12, 2025	12.68	12.09	12.09	12.72	12.05	38.66M
December 11, 2025	12.55	12.64	12.64	12.78	12.53	17.09M
December 10, 2025	12.56	12.57	12.57	12.7	12.51	13.14M
December 09, 2025	12.54	12.58	12.58	12.64	12.47	8.56M
December 08, 2025	12.58	12.54	12.54	12.58	12.44	8.94M
December 05, 2025	12.68	12.63	12.63	12.7	12.52	9.3M
December 04, 2025	12.15	12.61	12.61	12.76	12.15	8.56M
December 03, 2025	12.5	12.68	12.68	12.72	12.48	10.88M
December 02, 2025	12.46	12.55	12.55	12.59	12.35	16.29M
December 01, 2025	12.64	12.46	12.46	12.78	12.24	30.65M
November 28, 2025	12.15	12.03	12.03	12.18	11.95	8.94M
November 27, 2025	12.17	12.15	12.15	12.21	12.02	7.28M
November 26, 2025	12.17	12.18	12.18	12.37	12.11	9.14M
November 25, 2025	12.13	12.15	12.15	12.22	11.94	8.06M
November 24, 2025	12.1	12.14	12.14	12.21	12.03	8.43M
November 21, 2025	12.23	12.06	12.06	12.33	12.05	10.38M
November 20, 2025	12.22	12.25	12.25	12.35	12.12	7.58M
November 19, 2025	12.38	12.22	12.22	12.38	12.21	6.49M
November 18, 2025	12.18	12.36	12.36	12.39	12.18	9.2M
November 17, 2025	12.2	12.18	12.18	12.25	12.06	9.04M
November 14, 2025	12.49	12.22	12.22	12.51	12.21	9.66M
November 13, 2025	12.21	12.37	12.37	12.46	12.21	10.38M
November 12, 2025	12.47	12.48	12.48	12.63	12.43	8.93M
November 11, 2025	12.3	12.48	12.48	12.51	12.26	9.59M
November 10, 2025	12.18	12.35	12.35	12.36	12.06	11.23M
November 07, 2025	12.21	12.17	12.17	12.31	12.13	7.08M
November 06, 2025	12.27	12.23	12.23	12.3	12.12	10.06M
November 05, 2025	12.24	12.26	12.26	12.37	12.08	17.56M
November 04, 2025	11.76	12.19	12.19	12.23	11.73	23.57M
November 03, 2025	11.62	11.8	11.8	11.8	11.53	11.75M
October 31, 2025	11.71	11.61	11.61	11.76	11.51	15.21M
October 30, 2025	11.67	11.76	11.76	11.88	11.67	9.1M
October 29, 2025	11.95	11.81	11.81	11.96	11.75	15.86M
October 28, 2025	11.79	11.95	11.95	11.95	11.73	15.74M

Guangdong Provincial Expressway Development Co., Ltd. (000429.SZ) SHZ