Shenzhen Expressway Corporation Limited - 600548.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.59	10.57	10.57	10.66	10.51	4.27M
September 04, 2025	10.58	10.58	10.58	10.59	10.46	4.59M
September 03, 2025	10.57	10.56	10.56	10.61	10.5	5.52M
September 02, 2025	10.58	10.56	10.56	10.61	10.52	3.67M
September 01, 2025	10.59	10.58	10.58	10.61	10.5	4.46M
August 29, 2025	10.43	10.59	10.59	10.59	10.43	4.54M
August 28, 2025	10.51	10.48	10.48	10.56	10.39	4.42M
August 27, 2025	10.62	10.48	10.48	10.66	10.47	5.12M
August 26, 2025	10.66	10.62	10.62	10.68	10.61	4.92M
August 25, 2025	10.73	10.72	10.72	10.84	10.61	9.08M
August 22, 2025	10.55	10.69	10.69	10.69	10.45	8.21M
August 21, 2025	10.45	10.56	10.56	10.57	10.4	6.91M
August 20, 2025	10.38	10.43	10.43	10.44	10.35	3.21M
August 19, 2025	10.38	10.4	10.4	10.43	10.36	3.7M
August 18, 2025	10.31	10.38	10.38	10.44	10.3	6.01M
August 15, 2025	10.31	10.34	10.34	10.35	10.23	3.85M
August 14, 2025	10.39	10.31	10.31	10.41	10.31	3.29M
August 13, 2025	10.41	10.38	10.38	10.44	10.33	4.72M
August 12, 2025	10.36	10.42	10.42	10.44	10.35	4.33M
August 11, 2025	10.37	10.37	10.37	10.39	10.29	4.53M
August 08, 2025	10.37	10.38	10.38	10.43	10.34	2.71M
August 07, 2025	10.36	10.35	10.35	10.41	10.32	4.18M
August 06, 2025	10.39	10.34	10.34	10.4	10.32	3.01M
August 05, 2025	10.38	10.37	10.37	10.43	10.35	3.35M
August 04, 2025	10.3	10.42	10.42	10.44	10.26	3.74M
August 01, 2025	10.31	10.32	10.32	10.35	10.26	2.73M
July 31, 2025	10.39	10.32	10.32	10.43	10.25	3.98M
July 30, 2025	10.32	10.43	10.43	10.48	10.32	4.6M
July 29, 2025	10.29	10.36	10.36	10.37	10.26	3.22M
July 28, 2025	10.34	10.29	10.29	10.39	10.27	3.91M
July 25, 2025	10.48	10.34	10.34	10.52	10.34	4.25M
July 24, 2025	10.46	10.46	10.46	10.47	10.39	3.75M
July 23, 2025	10.46	10.46	10.46	10.54	10.44	5.35M
July 22, 2025	10.38	10.47	10.47	10.49	10.33	5.38M
July 21, 2025	10.3	10.37	10.37	10.38	10.29	3.93M
July 18, 2025	10.21	10.33	10.33	10.36	10.2	4.5M
July 17, 2025	10.24	10.23	10.23	10.27	10.18	2.93M
July 16, 2025	10.21	10.25	10.25	10.3	10.2	3.54M
July 15, 2025	10.33	10.19	10.19	10.33	10.18	4.85M
July 14, 2025	10.55	10.54	10.3	10.61	10.52	5.18M
July 11, 2025	10.64	10.56	10.56	10.64	10.55	6.53M
July 10, 2025	10.6	10.61	10.61	10.65	10.56	4.69M
July 09, 2025	10.47	10.6	10.6	10.63	10.46	9.37M
July 08, 2025	10.44	10.46	10.46	10.48	10.41	4.02M
July 07, 2025	10.4	10.44	10.44	10.45	10.33	4.01M
July 04, 2025	10.44	10.4	10.4	10.48	10.4	4.46M
July 03, 2025	10.39	10.44	10.44	10.44	10.37	2.87M
July 02, 2025	10.46	10.39	10.39	10.47	10.38	4.86M
July 01, 2025	10.46	10.46	10.46	10.51	10.44	4.24M
June 30, 2025	10.52	10.47	10.47	10.57	10.46	4.36M
June 27, 2025	10.5	10.51	10.51	10.54	10.47	3.29M
June 26, 2025	10.6	10.5	10.5	10.6	10.48	5.69M
June 25, 2025	10.55	10.58	10.58	10.61	10.47	7.16M
June 24, 2025	10.46	10.5	10.5	10.54	10.45	4.35M
June 23, 2025	10.51	10.45	10.45	10.54	10.4	3.9M
June 20, 2025	10.55	10.51	10.51	10.56	10.49	3.24M
June 19, 2025	10.55	10.54	10.54	10.58	10.5	3.04M
June 18, 2025	10.62	10.56	10.56	10.62	10.51	2.94M
June 17, 2025	10.63	10.6	10.6	10.63	10.57	3.46M
June 16, 2025	10.65	10.62	10.62	10.69	10.53	4.89M

Shenzhen Expressway Corporation Limited (600548.SS) SHH