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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	10.8	10.65	10.65	10.84	10.65	6.89M
June 12, 2025	10.98	10.78	10.78	10.99	10.75	8.35M
June 11, 2025	11.02	10.97	10.97	11.07	10.95	5.03M
June 10, 2025	11.14	11.03	11.03	11.17	10.97	4.56M
June 09, 2025	11.22	11.1	11.1	11.22	11.07	3.65M
June 06, 2025	11.04	11.23	11.23	11.32	11.03	5.4M
June 05, 2025	11.04	11.04	11.04	11.08	11.02	2.41M
June 04, 2025	11.05	11.04	11.04	11.14	11.03	3.58M
June 03, 2025	11.31	11.03	11.03	11.31	11	6.19M
May 30, 2025	11.28	11.31	11.31	11.38	11.28	3.44M
May 29, 2025	11.37	11.27	11.27	11.4	11.25	3.03M
May 28, 2025	11.21	11.36	11.36	11.37	11.16	2.33M
May 27, 2025	11.32	11.16	11.16	11.42	11.15	2.7M
May 26, 2025	11.39	11.29	11.29	11.46	11.27	2.83M

Shenzhen Expressway Corporation Limited (600548.SS) SHH