Shenzhen Expressway Corporation Limited Class A 600548
SSE · China · Transportation
CNY 8.12+0.06 (+0.74%)
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 8.12 | +0.74% | CNY 8.08 | CNY 8.14 | CNY 8.04 | 2.77M |
| 2026-09-29 | CNY 8.06 | +1.26% | CNY 7.95 | CNY 8.08 | CNY 7.94 | 2.18M |
| 2026-09-28 | CNY 7.96 | -0.87% | CNY 8.02 | CNY 8.03 | CNY 7.93 | 2.71M |
| 2026-09-24 | CNY 8.03 | -0.12% | CNY 8.05 | CNY 8.06 | CNY 8.01 | 1.63M |
| 2026-09-23 | CNY 8.04 | -0.74% | CNY 8.10 | CNY 8.11 | CNY 8.02 | 2.36M |
| 2026-09-22 | CNY 8.10 | -0.12% | CNY 8.09 | CNY 8.11 | CNY 8.07 | 2.08M |
| 2026-09-21 | CNY 8.11 | -0.25% | CNY 8.13 | CNY 8.13 | CNY 8.07 | 3.49M |
| 2026-09-18 | CNY 8.13 | -0.49% | CNY 8.15 | CNY 8.17 | CNY 8.12 | 2.93M |
| 2026-09-17 | CNY 8.17 | +0.12% | CNY 8.18 | CNY 8.19 | CNY 8.10 | 2.83M |
| 2026-09-16 | CNY 8.16 | -0.12% | CNY 8.18 | CNY 8.18 | CNY 8.09 | 2.89M |
| 2026-09-15 | CNY 8.17 | -0.24% | CNY 8.17 | CNY 8.24 | CNY 8.13 | 4.08M |
| 2026-09-14 | CNY 8.19 | -0.12% | CNY 8.19 | CNY 8.29 | CNY 8.16 | 3.45M |
| 2026-09-11 | CNY 8.20 | -1.56% | CNY 8.30 | CNY 8.35 | CNY 8.20 | 3.57M |
| 2026-09-10 | CNY 8.33 | +0.60% | CNY 8.26 | CNY 8.35 | CNY 8.21 | 5.34M |
| 2026-09-09 | CNY 8.28 | +1.35% | CNY 8.18 | CNY 8.33 | CNY 8.12 | 9.32M |
| 2026-09-08 | CNY 8.17 | -3.88% | CNY 8.42 | CNY 8.45 | CNY 8.10 | 18.67M |
| 2026-09-07 | CNY 8.50 | +0.35% | CNY 8.50 | CNY 8.55 | CNY 8.38 | 4.18M |
| 2026-09-04 | CNY 8.47 | +3.55% | CNY 8.18 | CNY 8.47 | CNY 8.18 | 12.71M |
| 2026-09-03 | CNY 8.18 | -0.12% | CNY 8.23 | CNY 8.26 | CNY 8.16 | 3.95M |
| 2026-09-02 | CNY 8.19 | -2.03% | CNY 8.38 | CNY 8.38 | CNY 8.16 | 6.76M |
| 2026-09-01 | CNY 8.36 | +1.21% | CNY 8.28 | CNY 8.54 | CNY 8.24 | 10.20M |
| 2026-08-31 | CNY 8.26 | -0.60% | CNY 8.35 | CNY 8.35 | CNY 8.25 | 3.42M |
| 2026-08-28 | CNY 8.31 | +0.97% | CNY 8.22 | CNY 8.33 | CNY 8.20 | 3.18M |
| 2026-08-27 | CNY 8.23 | -0.48% | CNY 8.27 | CNY 8.27 | CNY 8.16 | 3.34M |
| 2026-08-26 | CNY 8.27 | +0.61% | CNY 8.23 | CNY 8.29 | CNY 8.22 | 2.37M |
| 2026-08-25 | CNY 8.22 | -0.36% | CNY 8.20 | CNY 8.27 | CNY 8.20 | 2.69M |
| 2026-08-24 | CNY 8.25 | +0.86% | CNY 8.15 | CNY 8.27 | CNY 8.15 | 2.55M |
| 2026-08-21 | CNY 8.18 | -1.21% | CNY 8.28 | CNY 8.31 | CNY 8.17 | 2.50M |
| 2026-08-20 | CNY 8.28 | -0.48% | CNY 8.33 | CNY 8.40 | CNY 8.21 | 2.74M |
| 2026-08-19 | CNY 8.32 | +0.12% | CNY 8.31 | CNY 8.42 | CNY 8.28 | 3.28M |
| 2026-08-18 | CNY 8.31 | -0.24% | CNY 8.30 | CNY 8.34 | CNY 8.28 | 1.64M |
| 2026-08-17 | CNY 8.33 | -0.48% | CNY 8.38 | CNY 8.38 | CNY 8.28 | 2.02M |
| 2026-08-14 | CNY 8.37 | 0.00% | CNY 8.34 | CNY 8.42 | CNY 8.32 | 2.79M |
| 2026-08-13 | CNY 8.37 | +0.36% | CNY 8.29 | CNY 8.40 | CNY 8.29 | 2.30M |
| 2026-08-12 | CNY 8.34 | +0.72% | CNY 8.28 | CNY 8.36 | CNY 8.20 | 3.18M |
| 2026-08-11 | CNY 8.28 | -1.19% | CNY 8.38 | CNY 8.39 | CNY 8.27 | 3.30M |
| 2026-08-10 | CNY 8.38 | +0.36% | CNY 8.34 | CNY 8.42 | CNY 8.30 | 3.00M |
| 2026-08-07 | CNY 8.35 | -0.83% | CNY 8.42 | CNY 8.44 | CNY 8.33 | 3.39M |
| 2026-08-06 | CNY 8.42 | -0.71% | CNY 8.45 | CNY 8.50 | CNY 8.37 | 3.16M |
| 2026-08-05 | CNY 8.48 | -1.05% | CNY 8.56 | CNY 8.57 | CNY 8.41 | 4.89M |
| 2026-08-04 | CNY 8.57 | -2.28% | CNY 8.77 | CNY 8.80 | CNY 8.56 | 3.98M |
| 2026-08-03 | CNY 8.77 | +0.46% | CNY 8.74 | CNY 8.86 | CNY 8.72 | 4.65M |
| 2026-07-31 | CNY 8.73 | +0.11% | CNY 8.71 | CNY 8.73 | CNY 8.51 | 4.34M |
| 2026-07-30 | CNY 8.72 | +1.51% | CNY 8.59 | CNY 8.72 | CNY 8.53 | 4.00M |
| 2026-07-29 | CNY 8.59 | +1.54% | CNY 8.47 | CNY 8.61 | CNY 8.46 | 3.81M |
| 2026-07-28 | CNY 8.46 | -0.12% | CNY 8.42 | CNY 8.48 | CNY 8.37 | 2.88M |
| 2026-07-27 | CNY 8.47 | +0.24% | CNY 8.42 | CNY 8.50 | CNY 8.42 | 2.94M |
| 2026-07-24 | CNY 8.45 | -1.17% | CNY 8.56 | CNY 8.59 | CNY 8.44 | 2.48M |
| 2026-07-23 | CNY 8.55 | -0.35% | CNY 8.59 | CNY 8.63 | CNY 8.46 | 3.10M |
| 2026-07-22 | CNY 8.58 | +0.23% | CNY 8.51 | CNY 8.59 | CNY 8.40 | 4.43M |
| 2026-07-21 | CNY 8.56 | -1.83% | CNY 8.71 | CNY 8.84 | CNY 8.50 | 6.76M |
| 2026-07-20 | CNY 8.72 | +3.07% | CNY 8.46 | CNY 8.73 | CNY 8.43 | 6.21M |
| 2026-07-17 | CNY 8.46 | -0.12% | CNY 8.49 | CNY 8.64 | CNY 8.43 | 5.79M |
| 2026-07-16 | CNY 8.47 | -0.59% | CNY 8.53 | CNY 8.60 | CNY 8.45 | 2.78M |
| 2026-07-15 | CNY 8.52 | +0.12% | CNY 8.51 | CNY 8.60 | CNY 8.43 | 3.35M |
| 2026-07-14 | CNY 8.51 | -2.18% | CNY 8.45 | CNY 8.61 | CNY 8.37 | 4.11M |
| 2026-07-13 | CNY 8.70 | +0.69% | CNY 8.60 | CNY 8.75 | CNY 8.57 | 2.70M |
| 2026-07-10 | CNY 8.64 | -0.69% | CNY 8.68 | CNY 8.74 | CNY 8.60 | 2.21M |
| 2026-07-09 | CNY 8.70 | -0.80% | CNY 8.78 | CNY 8.78 | CNY 8.63 | 2.23M |
| 2026-07-08 | CNY 8.77 | +1.39% | CNY 8.63 | CNY 8.78 | CNY 8.57 | 1.85M |
| 2026-07-07 | CNY 8.65 | -1.93% | CNY 8.75 | CNY 8.88 | CNY 8.63 | 1.80M |
| 2026-07-06 | CNY 8.82 | +1.61% | CNY 8.67 | CNY 8.84 | CNY 8.58 | 3.06M |
| 2026-07-03 | CNY 8.68 | +2.60% | CNY 8.49 | CNY 8.70 | CNY 8.49 | 3.51M |
| 2026-07-02 | CNY 8.46 | +1.81% | CNY 8.24 | CNY 8.50 | CNY 8.24 | 3.32M |
| 2026-07-01 | CNY 8.31 | +2.21% | CNY 8.16 | CNY 8.31 | CNY 8.06 | 2.13M |
| 2026-06-30 | CNY 8.13 | -1.93% | CNY 8.30 | CNY 8.41 | CNY 8.08 | 3.05M |
| 2026-06-29 | CNY 8.29 | +1.84% | CNY 8.12 | CNY 8.36 | CNY 7.96 | 3.51M |
| 2026-06-26 | CNY 8.14 | -1.45% | CNY 8.25 | CNY 8.35 | CNY 8.12 | 1.80M |
| 2026-06-25 | CNY 8.26 | -0.24% | CNY 8.24 | CNY 8.32 | CNY 8.18 | 1.45M |
| 2026-06-24 | CNY 8.28 | -2.01% | CNY 8.44 | CNY 8.44 | CNY 8.23 | 1.52M |
| 2026-06-23 | CNY 8.45 | +2.05% | CNY 8.28 | CNY 8.46 | CNY 8.25 | 2.39M |
| 2026-06-22 | CNY 8.28 | 0.00% | CNY 8.27 | CNY 8.35 | CNY 8.11 | 2.38M |
| 2026-06-18 | CNY 8.28 | -2.93% | CNY 8.52 | CNY 8.52 | CNY 8.20 | 4.52M |
| 2026-06-17 | CNY 8.53 | -0.81% | CNY 8.60 | CNY 8.60 | CNY 8.50 | 2.11M |
| 2026-06-16 | CNY 8.60 | -0.81% | CNY 8.68 | CNY 8.70 | CNY 8.58 | 2.31M |
| 2026-06-15 | CNY 8.67 | +0.23% | CNY 8.66 | CNY 8.71 | CNY 8.56 | 2.16M |
| 2026-06-12 | CNY 8.65 | +1.41% | CNY 8.63 | CNY 8.66 | CNY 8.50 | 2.09M |
| 2026-06-11 | CNY 8.53 | -2.18% | CNY 8.70 | CNY 8.74 | CNY 8.52 | 2.57M |
| 2026-06-10 | CNY 8.72 | +0.58% | CNY 8.60 | CNY 8.74 | CNY 8.60 | 1.40M |
| 2026-06-09 | CNY 8.67 | +0.12% | CNY 8.59 | CNY 8.73 | CNY 8.58 | 1.54M |
| 2026-06-08 | CNY 8.66 | -1.25% | CNY 8.90 | CNY 8.90 | CNY 8.62 | 3.39M |
| 2026-06-05 | CNY 8.77 | 0.00% | CNY 8.71 | CNY 8.87 | CNY 8.71 | 2.15M |
| 2026-06-04 | CNY 8.77 | -1.24% | CNY 8.83 | CNY 8.92 | CNY 8.73 | 2.11M |
| 2026-06-03 | CNY 8.88 | -1.11% | CNY 8.98 | CNY 8.98 | CNY 8.82 | 2.39M |
| 2026-06-02 | CNY 8.98 | -0.55% | CNY 9.03 | CNY 9.06 | CNY 8.96 | 2.49M |
| 2026-06-01 | CNY 9.03 | +1.23% | CNY 8.95 | CNY 9.10 | CNY 8.83 | 3.88M |
| 2026-05-29 | CNY 8.92 | +1.94% | CNY 8.74 | CNY 8.95 | CNY 8.71 | 3.51M |
| 2026-05-28 | CNY 8.75 | -1.46% | CNY 8.91 | CNY 8.91 | CNY 8.72 | 2.91M |
| 2026-05-27 | CNY 8.88 | +0.34% | CNY 8.92 | CNY 8.92 | CNY 8.79 | 2.03M |
| 2026-05-26 | CNY 8.85 | +0.23% | CNY 8.81 | CNY 8.93 | CNY 8.76 | 2.22M |