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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11.6	11.69	11.69	11.7	11.4	9.86M
September 03, 2025	11.82	11.6	11.6	11.85	11.6	7.18M
September 02, 2025	11.67	11.8	11.8	11.81	11.65	9.67M
September 01, 2025	11.81	11.7	11.7	11.81	11.66	11.5M
August 29, 2025	11.94	11.82	11.82	11.96	11.8	9.77M
August 28, 2025	12.06	11.93	11.93	12.06	11.75	12.35M
August 27, 2025	12.13	12.02	12.02	12.13	12.02	9.88M
August 26, 2025	12.15	12.13	12.13	12.16	12.1	6.12M
August 25, 2025	12.07	12.14	12.14	12.15	12.05	8.22M
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

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