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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.13	12.07	12.07	12.14	12.05	8.62M
August 21, 2025	12.11	12.11	12.11	12.18	12.06	9.58M
August 20, 2025	12.12	12.11	12.11	12.12	12.03	7.02M
August 19, 2025	12.16	12.08	12.08	12.16	12.05	6.62M
August 18, 2025	12.07	12.16	12.16	12.16	12.04	7.4M
August 15, 2025	12.21	12.07	12.07	12.22	12	13.82M
August 14, 2025	12.32	12.23	12.23	12.37	12.2	9.05M
August 13, 2025	12.39	12.32	12.32	12.42	12.28	7.8M
August 12, 2025	12.39	12.38	12.38	12.46	12.37	5.26M
August 11, 2025	12.59	12.39	12.39	12.62	12.38	7.21M
August 08, 2025	12.58	12.6	12.6	12.61	12.55	3.46M
August 07, 2025	12.55	12.59	12.59	12.6	12.5	4.21M
August 06, 2025	12.5	12.55	12.55	12.56	12.44	4.33M
August 05, 2025	12.38	12.5	12.5	12.52	12.36	4.89M
August 04, 2025	12.33	12.41	12.41	12.45	12.27	5.08M
August 01, 2025	12.36	12.32	12.32	12.37	12.29	5.39M
July 31, 2025	12.54	12.35	12.35	12.55	12.3	7.66M
July 30, 2025	12.41	12.53	12.53	12.55	12.4	7.26M
July 29, 2025	12.54	12.42	12.42	12.58	12.35	10.94M
July 28, 2025	12.78	12.61	12.61	12.79	12.54	12.18M
July 25, 2025	12.84	12.79	12.79	12.92	12.77	7.35M
July 24, 2025	12.9	12.87	12.87	12.9	12.8	6.9M
July 23, 2025	12.84	12.88	12.88	12.96	12.84	9.36M
July 22, 2025	12.82	12.83	12.83	12.83	12.76	7M
July 21, 2025	12.75	12.78	12.78	12.79	12.73	5.39M
July 18, 2025	12.77	12.77	12.77	12.78	12.72	6.84M
July 17, 2025	12.83	12.75	12.75	12.88	12.7	9.1M
July 16, 2025	12.8	12.83	12.83	12.89	12.78	8.36M
July 15, 2025	13	12.81	12.81	13.04	12.77	13.43M
July 14, 2025	13.35	13	13	13.35	12.95	21.42M
July 11, 2025	13.95	14	13.48	14.07	13.86	13.68M
July 10, 2025	13.88	13.96	13.44	13.99	13.81	9.46M
July 09, 2025	13.54	13.85	13.33	13.93	13.53	14.52M
July 08, 2025	13.54	13.52	13.01	13.64	13.52	10.85M
July 07, 2025	13.35	13.59	13.08	13.6	13.25	10.89M
July 04, 2025	13.25	13.37	12.87	13.48	13.22	12.36M
July 03, 2025	13.26	13.2	12.71	13.27	13.18	8.82M
July 02, 2025	13.47	13.26	12.76	13.6	13.23	12.68M
July 01, 2025	13.35	13.47	12.97	13.5	13.33	9.61M
June 30, 2025	13.32	13.33	12.83	13.42	13.29	5.68M
June 27, 2025	13.5	13.31	12.81	13.5	13.3	13.31M
June 26, 2025	13.6	13.49	12.99	13.63	13.48	8.72M
June 25, 2025	13.49	13.63	13.12	13.68	13.47	9.77M
June 24, 2025	13.6	13.47	12.97	13.66	13.46	12.52M
June 23, 2025	13.82	13.62	13.11	13.94	13.57	11.87M
June 20, 2025	13.66	13.84	13.84	13.86	13.62	9.64M
June 19, 2025	13.65	13.66	13.66	13.74	13.58	7.11M
June 18, 2025	13.63	13.63	13.63	13.7	13.58	5.74M
June 17, 2025	13.58	13.65	13.65	13.74	13.56	8.15M
June 16, 2025	13.7	13.56	13.56	13.72	13.55	11.86M
June 13, 2025	13.7	13.75	13.75	13.91	13.61	23.99M
June 12, 2025	13.91	13.76	13.76	13.93	13.57	20.39M
June 11, 2025	13.87	13.92	13.92	14.06	13.72	14.21M
June 10, 2025	14.02	13.87	13.87	14.1	13.86	11.1M
June 09, 2025	14.32	14.03	14.03	14.33	14	17.55M
June 06, 2025	14.23	14.29	14.29	14.38	14.18	4.89M
June 05, 2025	14.23	14.22	14.22	14.31	14.15	5.5M
June 04, 2025	14.15	14.22	14.22	14.27	14.1	6.29M
June 03, 2025	14.14	14.1	14.1	14.29	13.93	12.01M
May 30, 2025	14.17	14.24	14.24	14.29	14.13	11.5M

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