Guangdong Electric Power Development Co., Ltd Class A 000539
SZSE · China · Utilities
CNY 5.09+0.05 (+0.99%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.09 | +0.99% | CNY 5.04 | CNY 5.11 | CNY 4.98 | 34.89M |
| 2026-09-29 | CNY 5.04 | +2.23% | CNY 4.94 | CNY 5.07 | CNY 4.92 | 41.46M |
| 2026-09-28 | CNY 4.93 | -0.40% | CNY 4.94 | CNY 4.97 | CNY 4.88 | 29.16M |
| 2026-09-24 | CNY 4.95 | -1.39% | CNY 5.02 | CNY 5.03 | CNY 4.92 | 30.95M |
| 2026-09-23 | CNY 5.02 | -3.09% | CNY 5.17 | CNY 5.17 | CNY 5.01 | 56.54M |
| 2026-09-22 | CNY 5.18 | -0.96% | CNY 5.22 | CNY 5.23 | CNY 5.17 | 30.93M |
| 2026-09-21 | CNY 5.23 | +0.38% | CNY 5.20 | CNY 5.24 | CNY 5.17 | 29.89M |
| 2026-09-18 | CNY 5.21 | +1.36% | CNY 5.14 | CNY 5.26 | CNY 5.10 | 42.27M |
| 2026-09-17 | CNY 5.14 | -3.20% | CNY 5.27 | CNY 5.29 | CNY 5.10 | 55.47M |
| 2026-09-16 | CNY 5.31 | +0.57% | CNY 5.24 | CNY 5.38 | CNY 5.22 | 49.05M |
| 2026-09-15 | CNY 5.28 | -1.86% | CNY 5.37 | CNY 5.43 | CNY 5.25 | 54.21M |
| 2026-09-14 | CNY 5.38 | +0.19% | CNY 5.34 | CNY 5.58 | CNY 5.27 | 71.38M |
| 2026-09-11 | CNY 5.37 | -1.29% | CNY 5.38 | CNY 5.51 | CNY 5.19 | 88.88M |
| 2026-09-10 | CNY 5.44 | +1.87% | CNY 5.29 | CNY 5.48 | CNY 5.26 | 105.48M |
| 2026-09-09 | CNY 5.34 | +3.09% | CNY 5.18 | CNY 5.36 | CNY 5.15 | 88.79M |
| 2026-09-08 | CNY 5.18 | +1.97% | CNY 5.09 | CNY 5.18 | CNY 5.05 | 47.78M |
| 2026-09-07 | CNY 5.08 | -0.97% | CNY 5.13 | CNY 5.13 | CNY 5.06 | 36.33M |
| 2026-09-04 | CNY 5.13 | 0.00% | CNY 5.16 | CNY 5.22 | CNY 5.11 | 44.63M |
| 2026-09-03 | CNY 5.13 | -0.58% | CNY 5.20 | CNY 5.20 | CNY 5.10 | 34.33M |
| 2026-09-02 | CNY 5.16 | -1.53% | CNY 5.23 | CNY 5.25 | CNY 5.14 | 28.81M |
| 2026-09-01 | CNY 5.24 | +1.55% | CNY 5.14 | CNY 5.25 | CNY 5.12 | 44.75M |
| 2026-08-31 | CNY 5.16 | -2.64% | CNY 5.27 | CNY 5.27 | CNY 5.11 | 59.03M |
| 2026-08-28 | CNY 5.30 | -1.12% | CNY 5.32 | CNY 5.34 | CNY 5.29 | 34.17M |
| 2026-08-27 | CNY 5.36 | -0.37% | CNY 5.33 | CNY 5.37 | CNY 5.27 | 52.31M |
| 2026-08-26 | CNY 5.38 | +0.94% | CNY 5.28 | CNY 5.39 | CNY 5.25 | 48.65M |
| 2026-08-25 | CNY 5.33 | +0.19% | CNY 5.28 | CNY 5.34 | CNY 5.24 | 34.45M |
| 2026-08-24 | CNY 5.32 | -0.56% | CNY 5.38 | CNY 5.41 | CNY 5.25 | 37.13M |
| 2026-08-21 | CNY 5.35 | +0.19% | CNY 5.30 | CNY 5.36 | CNY 5.23 | 36.20M |
| 2026-08-20 | CNY 5.34 | -0.37% | CNY 5.35 | CNY 5.39 | CNY 5.31 | 41.54M |
| 2026-08-19 | CNY 5.36 | -2.90% | CNY 5.48 | CNY 5.58 | CNY 5.33 | 63.16M |
| 2026-08-18 | CNY 5.52 | -2.13% | CNY 5.59 | CNY 5.62 | CNY 5.48 | 69.67M |
| 2026-08-17 | CNY 5.64 | -2.08% | CNY 5.68 | CNY 5.69 | CNY 5.53 | 91.59M |
| 2026-08-14 | CNY 5.76 | -9.15% | CNY 6.15 | CNY 6.15 | CNY 5.72 | 171.86M |
| 2026-08-13 | CNY 6.34 | +6.38% | CNY 5.96 | CNY 6.35 | CNY 5.94 | 218.28M |
| 2026-08-12 | CNY 5.96 | +0.68% | CNY 5.94 | CNY 6.12 | CNY 5.83 | 66.44M |
| 2026-08-11 | CNY 5.92 | -0.67% | CNY 5.91 | CNY 6.02 | CNY 5.84 | 58.84M |
| 2026-08-10 | CNY 5.96 | -0.83% | CNY 6.02 | CNY 6.08 | CNY 5.81 | 68.14M |
| 2026-08-07 | CNY 6.01 | +1.52% | CNY 5.90 | CNY 6.03 | CNY 5.81 | 69.09M |
| 2026-08-06 | CNY 5.92 | -1.00% | CNY 5.98 | CNY 5.99 | CNY 5.82 | 69.82M |
| 2026-08-05 | CNY 5.98 | +1.70% | CNY 5.86 | CNY 6.03 | CNY 5.81 | 94.74M |
| 2026-08-04 | CNY 5.88 | +1.38% | CNY 5.84 | CNY 5.99 | CNY 5.79 | 88.37M |
| 2026-08-03 | CNY 5.80 | +3.94% | CNY 5.62 | CNY 5.85 | CNY 5.59 | 89.71M |
| 2026-07-31 | CNY 5.58 | +2.39% | CNY 5.40 | CNY 5.62 | CNY 5.40 | 78.89M |
| 2026-07-30 | CNY 5.45 | -3.54% | CNY 5.60 | CNY 5.75 | CNY 5.42 | 87.91M |
| 2026-07-29 | CNY 5.65 | +2.17% | CNY 5.59 | CNY 5.78 | CNY 5.38 | 101.64M |
| 2026-07-28 | CNY 5.53 | -3.49% | CNY 5.70 | CNY 5.74 | CNY 5.50 | 82.02M |
| 2026-07-27 | CNY 5.73 | +1.24% | CNY 5.59 | CNY 5.82 | CNY 5.45 | 103.10M |
| 2026-07-24 | CNY 5.66 | -10.02% | CNY 6.03 | CNY 6.08 | CNY 5.66 | 139.95M |
| 2026-07-23 | CNY 6.29 | -2.63% | CNY 6.27 | CNY 6.77 | CNY 6.10 | 230.32M |
| 2026-07-22 | CNY 6.46 | +6.78% | CNY 5.85 | CNY 6.50 | CNY 5.80 | 237.03M |
| 2026-07-21 | CNY 6.05 | +3.60% | CNY 5.92 | CNY 6.11 | CNY 5.47 | 241.63M |
| 2026-07-20 | CNY 5.84 | +9.98% | CNY 5.26 | CNY 5.84 | CNY 5.21 | 168.60M |
| 2026-07-17 | CNY 5.31 | +0.38% | CNY 5.27 | CNY 5.59 | CNY 5.21 | 146.27M |
| 2026-07-16 | CNY 5.29 | -3.47% | CNY 5.41 | CNY 5.45 | CNY 5.25 | 79.19M |
| 2026-07-15 | CNY 5.48 | -7.12% | CNY 5.53 | CNY 5.69 | CNY 5.31 | 126.64M |
| 2026-07-14 | CNY 5.90 | +0.34% | CNY 5.90 | CNY 5.90 | CNY 5.74 | 59.55M |
| 2026-07-13 | CNY 5.88 | -2.65% | CNY 6.04 | CNY 6.09 | CNY 5.84 | 70.92M |
| 2026-07-10 | CNY 6.04 | +2.03% | CNY 5.87 | CNY 6.18 | CNY 5.82 | 92.45M |
| 2026-07-09 | CNY 5.92 | +3.14% | CNY 5.73 | CNY 5.93 | CNY 5.66 | 77.50M |
| 2026-07-08 | CNY 5.74 | -2.21% | CNY 5.85 | CNY 5.94 | CNY 5.73 | 61.31M |
| 2026-07-07 | CNY 5.87 | -3.77% | CNY 6.09 | CNY 6.09 | CNY 5.86 | 81.51M |
| 2026-07-06 | CNY 6.10 | -6.30% | CNY 6.44 | CNY 6.47 | CNY 6.09 | 112.59M |
| 2026-07-03 | CNY 6.51 | -4.55% | CNY 6.89 | CNY 6.90 | CNY 6.48 | 119.00M |
| 2026-07-02 | CNY 6.82 | -4.62% | CNY 7.18 | CNY 7.38 | CNY 6.77 | 173.00M |
| 2026-07-01 | CNY 7.15 | +4.99% | CNY 6.80 | CNY 7.19 | CNY 6.77 | 147.87M |
| 2026-06-30 | CNY 6.81 | -0.29% | CNY 6.70 | CNY 6.85 | CNY 6.55 | 101.75M |
| 2026-06-29 | CNY 6.83 | +4.59% | CNY 6.55 | CNY 6.99 | CNY 6.48 | 146.57M |
| 2026-06-26 | CNY 6.53 | -2.68% | CNY 6.75 | CNY 7.05 | CNY 6.51 | 163.59M |
| 2026-06-25 | CNY 6.71 | -2.89% | CNY 6.81 | CNY 6.84 | CNY 6.65 | 108.94M |
| 2026-06-24 | CNY 6.91 | -3.09% | CNY 7.02 | CNY 7.05 | CNY 6.72 | 136.25M |
| 2026-06-23 | CNY 7.13 | -4.17% | CNY 7.20 | CNY 7.33 | CNY 7.06 | 143.37M |
| 2026-06-22 | CNY 7.44 | +0.54% | CNY 7.38 | CNY 7.68 | CNY 7.10 | 188.19M |
| 2026-06-18 | CNY 7.40 | -9.98% | CNY 8.00 | CNY 8.11 | CNY 7.40 | 251.65M |
| 2026-06-17 | CNY 8.22 | +6.61% | CNY 7.80 | CNY 8.48 | CNY 7.48 | 296.39M |
| 2026-06-16 | CNY 7.71 | +2.39% | CNY 7.54 | CNY 7.88 | CNY 7.46 | 153.92M |
| 2026-06-15 | CNY 7.53 | +2.59% | CNY 7.30 | CNY 7.55 | CNY 7.20 | 119.81M |
| 2026-06-12 | CNY 7.34 | -2.78% | CNY 7.57 | CNY 7.67 | CNY 7.27 | 140.14M |
| 2026-06-11 | CNY 7.55 | +0.27% | CNY 7.46 | CNY 7.87 | CNY 7.36 | 137.30M |
| 2026-06-10 | CNY 7.53 | -7.27% | CNY 7.90 | CNY 7.92 | CNY 7.45 | 166.64M |
| 2026-06-09 | CNY 8.12 | +4.37% | CNY 7.77 | CNY 8.14 | CNY 7.30 | 229.62M |
| 2026-06-08 | CNY 7.78 | -5.70% | CNY 7.74 | CNY 8.49 | CNY 7.71 | 209.89M |
| 2026-06-05 | CNY 8.25 | -10.03% | CNY 9.17 | CNY 9.47 | CNY 8.25 | 282.80M |
| 2026-06-04 | CNY 9.17 | -2.45% | CNY 9.01 | CNY 9.36 | CNY 8.70 | 326.11M |
| 2026-06-03 | CNY 9.40 | +2.96% | CNY 8.99 | CNY 9.82 | CNY 8.36 | 463.60M |
| 2026-06-02 | CNY 9.13 | -6.55% | CNY 9.68 | CNY 9.75 | CNY 8.79 | 416.74M |
| 2026-06-01 | CNY 9.77 | +10.02% | CNY 9.77 | CNY 9.77 | CNY 8.50 | 476.49M |
| 2026-05-29 | CNY 8.88 | +10.04% | CNY 8.77 | CNY 8.88 | CNY 8.52 | 116.46M |
| 2026-05-28 | CNY 8.07 | +9.95% | CNY 7.90 | CNY 8.07 | CNY 7.73 | 149.54M |
| 2026-05-27 | CNY 7.34 | +10.04% | CNY 6.56 | CNY 7.34 | CNY 6.52 | 175.83M |
| 2026-05-26 | CNY 6.67 | -1.33% | CNY 6.71 | CNY 7.00 | CNY 6.46 | 92.46M |