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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.58	9.42	9.42	9.61	9.41	7.09M
December 03, 2025	9.56	9.6	9.6	9.61	9.52	6.1M
December 02, 2025	9.63	9.57	9.57	9.64	9.5	6.94M
December 01, 2025	9.81	9.64	9.64	9.86	9.6	10.72M
November 28, 2025	10	9.86	9.86	10	9.8	5.93M
November 27, 2025	9.99	9.98	9.98	10.03	9.97	2.48M
November 26, 2025	10.02	10	10	10.12	9.99	2.99M
November 25, 2025	10.12	10.05	10.05	10.15	10.02	3.59M
November 24, 2025	9.96	10.12	10.12	10.18	9.96	5.34M
November 21, 2025	10.08	9.95	9.95	10.1	9.95	4.43M
November 20, 2025	10.04	10.1	10.1	10.11	10	3.21M
November 19, 2025	10.03	10.02	10.02	10.06	9.97	3.26M
November 18, 2025	10.08	10.02	10.02	10.1	9.99	3.47M
November 17, 2025	10.12	10.07	10.07	10.12	9.99	4.14M
November 14, 2025	10.16	10.1	10.1	10.2	10.09	3.9M
November 13, 2025	10.35	10.16	10.16	10.35	10.09	6.98M
November 12, 2025	10.38	10.31	10.31	10.43	10.31	4.3M
November 11, 2025	10.43	10.36	10.36	10.43	10.35	3.73M
November 10, 2025	10.39	10.38	10.38	10.4	10.32	4.72M
November 07, 2025	10.34	10.37	10.37	10.44	10.27	5.96M
November 06, 2025	10.3	10.38	10.38	10.41	10.2	7.67M
November 05, 2025	10.3	10.31	10.31	10.41	10.26	6.31M
November 04, 2025	10.31	10.35	10.35	10.37	10.27	4.76M
November 03, 2025	10.25	10.32	10.32	10.34	10.16	5.38M
October 31, 2025	10.18	10.22	10.22	10.29	10.1	5.34M
October 30, 2025	10.28	10.27	10.27	10.32	10.23	4.37M
October 29, 2025	10.4	10.3	10.3	10.4	10.2	4.97M
October 28, 2025	10.45	10.36	10.36	10.54	10.34	4.95M
October 27, 2025	10.32	10.43	10.43	10.47	10.22	6.82M
October 24, 2025	10.3	10.33	10.33	10.47	10.19	8.43M
October 23, 2025	10.26	10.38	10.38	10.47	10.26	9.58M
October 22, 2025	10.1	10.16	10.16	10.18	10.07	3.91M
October 21, 2025	10.16	10.1	10.1	10.17	10.09	4.3M
October 20, 2025	10.2	10.14	10.14	10.22	10.05	5.33M
October 17, 2025	10.25	10.18	10.18	10.27	10.17	4.27M
October 16, 2025	10.12	10.22	10.22	10.23	10.1	4.54M
October 15, 2025	10.14	10.08	10.08	10.19	10.08	4.63M
October 14, 2025	10.06	10.15	10.15	10.16	10	5.84M
October 13, 2025	10	10.06	10.06	10.12	9.9	4.55M
October 10, 2025	9.93	10.04	10.04	10.07	9.91	4.35M
October 09, 2025	9.88	9.94	9.94	9.96	9.88	4.41M
September 30, 2025	10.11	9.95	9.95	10.11	9.91	4.16M
September 29, 2025	9.94	10.08	10.08	10.1	9.89	7.06M
September 26, 2025	9.87	9.94	9.94	9.95	9.83	2.93M
September 25, 2025	9.94	9.89	9.89	9.94	9.77	4.34M
September 24, 2025	9.81	9.93	9.93	10	9.8	5.8M
September 23, 2025	9.68	9.81	9.81	9.81	9.61	6.31M
September 22, 2025	9.76	9.67	9.67	9.8	9.64	6.03M
September 19, 2025	9.9	9.77	9.77	9.9	9.71	6.18M
September 18, 2025	10.05	9.91	9.91	10.07	9.85	6.86M
September 17, 2025	9.99	10.03	10.03	10.05	9.95	5.55M
September 16, 2025	9.97	9.98	9.98	10.02	9.91	6.14M
September 15, 2025	10.11	9.99	9.99	10.12	9.95	7.62M
September 12, 2025	10.12	10.08	10.08	10.2	10.06	7.76M
September 11, 2025	10.26	10.16	10.16	10.33	10.03	11.56M
September 10, 2025	10.49	10.31	10.31	10.57	10.25	7.82M
September 09, 2025	10.52	10.51	10.51	10.58	10.46	3.39M
September 08, 2025	10.58	10.52	10.52	10.58	10.51	4.12M
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

Shenzhen Expressway Corporation Limited (600548.SS) SHH