Guangdong Electric Power Development Co., Ltd. (000539.SZ) SHZ

4.69

+0.07(+1.52%)

Updated at September 08 11:24AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.564.624.624.634.5319.45M
September 04, 20254.554.574.574.584.5318.63M
September 03, 20254.644.544.544.664.5426.66M
September 02, 20254.624.644.644.664.622.81M
September 01, 20254.644.624.624.654.5819.92M
August 29, 20254.664.644.644.734.6324.56M
August 28, 20254.714.684.684.734.5641.42M
August 27, 20254.774.734.734.854.7341.94M
August 26, 20254.754.774.774.784.7327.32M
August 25, 20254.744.764.764.784.7332.31M
August 22, 20254.774.754.754.774.6931.79M
August 21, 20254.744.754.754.774.7234.78M
August 20, 20254.694.734.734.744.6822.07M
August 19, 20254.724.74.74.734.6919.42M
August 18, 20254.714.724.724.744.6926.76M
August 15, 20254.654.714.714.714.6321.58M
August 14, 20254.74.654.654.714.6422.07M
August 13, 20254.74.694.694.714.6717.51M
August 12, 20254.724.74.74.724.6814.77M
August 11, 20254.734.734.734.734.6821.5M
August 08, 20254.74.734.734.764.6922.63M
August 07, 20254.724.714.714.744.6817.47M
August 06, 20254.74.734.734.734.6915.44M
August 05, 20254.684.714.714.724.6812.21M
August 04, 20254.674.74.74.74.6511.65M
August 01, 20254.664.684.684.694.6411.74M
July 31, 20254.764.664.664.764.6623.37M
July 30, 20254.744.764.764.84.7322.3M
July 29, 20254.744.744.744.754.6923.21M
July 28, 20254.794.754.754.84.7321.45M
July 25, 20254.834.794.794.844.7924.14M
July 24, 20254.834.844.844.854.7930.12M
July 23, 20254.924.844.844.964.8242.05M
July 22, 20254.884.934.934.934.8157.79M
July 21, 20254.864.874.874.874.8235.32M
July 18, 20254.844.854.854.854.827.24M
July 17, 20254.844.844.844.864.828.2M
July 16, 20254.854.824.824.884.831.67M
July 15, 20254.954.834.834.994.868.78M
July 14, 20254.94.974.975.064.962.09M
July 11, 20255.024.954.955.044.8884.51M
July 10, 20254.955.15.15.44.92140.24M
July 09, 20254.944.924.925.084.8980.4M
July 08, 20255.154.984.985.184.9117.51M
July 07, 20254.885.15.15.164.8151M
July 04, 20254.594.724.724.794.5787.47M
July 03, 20254.614.64.64.634.5630.38M
July 02, 20254.624.64.64.634.5635.19M
July 01, 20254.534.644.644.644.5250.94M
June 30, 20254.554.544.544.574.5221.27M
June 27, 20254.564.554.554.574.5228.41M
June 26, 20254.584.554.554.64.5327.62M
June 25, 20254.584.64.584.614.5528.85M
June 24, 20254.544.584.564.584.5223.29M
June 23, 20254.54.534.514.544.4819.38M
June 20, 20254.554.524.524.584.5118.83M
June 19, 20254.664.554.554.674.5440.07M
June 18, 20254.824.684.684.834.6844.5M
June 17, 20254.724.794.794.794.6746.12M
June 16, 20254.664.714.714.724.6233.27M