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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shenzhen Expressway Corporation Limited (600548.SS) SHH