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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	11.77	11.79	11.79	11.82	11.57	15.89M
October 24, 2025	11.67	11.75	11.75	11.83	11.48	21.61M
October 23, 2025	11.55	11.63	11.63	11.7	11.54	12.45M
October 22, 2025	11.4	11.56	11.56	11.65	11.38	15.6M
October 21, 2025	11.63	11.4	11.4	11.64	11.39	15.75M
October 20, 2025	11.59	11.65	11.65	11.7	11.4	15.8M
October 17, 2025	11.52	11.64	11.64	11.68	11.44	16.1M
October 16, 2025	11.45	11.51	11.51	11.6	11.44	12.33M
October 15, 2025	11.36	11.46	11.46	11.49	11.3	12.07M
October 14, 2025	11.34	11.36	11.36	11.37	11.21	12.97M
October 13, 2025	11.11	11.34	11.34	11.35	11.02	14.82M
October 10, 2025	11.08	11.22	11.22	11.3	11.02	11.83M
October 09, 2025	10.91	11.07	11.07	11.08	10.79	13.15M
September 30, 2025	10.97	10.89	10.89	10.99	10.83	8.2M
September 29, 2025	10.91	10.97	10.97	10.99	10.79	10.35M
September 26, 2025	10.74	10.89	10.89	10.92	10.71	14.44M
September 25, 2025	10.99	10.77	10.77	10.99	10.71	18.04M
September 24, 2025	10.88	11	11	11.21	10.85	24.24M
September 23, 2025	10.76	10.88	10.88	10.92	10.7	17.49M
September 22, 2025	10.69	10.78	10.78	10.91	10.64	15.93M
September 19, 2025	11.36	10.7	10.7	11.36	10.54	17.9M
September 18, 2025	10.92	10.76	10.76	10.93	10.71	17.46M
September 17, 2025	11.05	10.92	10.92	11.06	10.9	12.7M
September 16, 2025	11.13	11.05	11.05	11.19	11.02	9.57M
September 15, 2025	11.23	11.14	11.14	11.25	11.11	9.79M
September 12, 2025	11.36	11.24	11.24	11.42	11.22	9.9M
September 11, 2025	11.42	11.35	11.35	11.43	11.2	13.2M
September 10, 2025	11.4	11.42	11.42	11.45	11.37	5.25M
September 09, 2025	11.52	11.43	11.43	11.52	11.35	9.43M
September 08, 2025	11.49	11.51	11.51	11.59	11.46	8.84M
September 05, 2025	11.69	11.5	11.5	11.69	11.42	8.74M

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