Guangdong Electric Power Development
粤电力Ａ SZ000539 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
5.09
+0.05
(+0.99%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.04
High
5.11
Low
4.98
Prev close
5.04
Amplitude
2.58%
Volume
34.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.01
MA10
5.11
MA20
5.18
MA60
5.52
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.04 | 5.11 | 4.98 | 5.09 | 35M |
| 2 | 2026-09-29 | 4.94 | 5.07 | 4.92 | 5.04 | 41M |
| 3 | 2026-09-28 | 4.94 | 4.97 | 4.88 | 4.93 | 29M |
| 4 | 2026-09-24 | 5.02 | 5.03 | 4.92 | 4.95 | 31M |
| 5 | 2026-09-23 | 5.17 | 5.17 | 5.01 | 5.02 | 57M |
| 6 | 2026-09-22 | 5.22 | 5.23 | 5.17 | 5.18 | 31M |
| 7 | 2026-09-21 | 5.20 | 5.24 | 5.17 | 5.23 | 30M |
| 8 | 2026-09-18 | 5.14 | 5.26 | 5.10 | 5.21 | 42M |
| 9 | 2026-09-17 | 5.27 | 5.29 | 5.10 | 5.14 | 55M |
| 10 | 2026-09-16 | 5.24 | 5.38 | 5.22 | 5.31 | 49M |
| 11 | 2026-09-15 | 5.37 | 5.43 | 5.25 | 5.28 | 54M |
| 12 | 2026-09-14 | 5.34 | 5.58 | 5.27 | 5.38 | 71M |
52W
Data range
4.39
12.9%
9.80
High/low over the last 250 trading days, and where the price sits.
← Stocks