Guangshen Railway Company Limited (FRA:GRCH)
Germany · Delayed Price · Currency is EUR 0.2200
-0.0040 (-1.79%)
At close: Feb 20, 2026
Guangshen Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | - |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.80% | - |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.83% | - |
| Feb 9, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 5,000 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Feb 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | - |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Jan 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | - |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | - |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | - |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.60% | - |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |
| Jan 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | - |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.80% | - |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | - |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.60% | - |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.61% | 1,214 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.31% | - |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.45% | - |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | - |
| Dec 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.67% | - |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |