Guangshen Railway Company Limited (FRA:GRCH)
Germany · Delayed Price · Currency is EUR 0.2340
-0.0300 (-11.36%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:GRCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | - | -3.65% | - |
| Apr 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.30% | 5,371 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.17% | - |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | - |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.20% | - |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.48% | - |
| Apr 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.45% | - |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.50% | - |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.87% | - |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.73% | - |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.87% | - |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -11.57% | - |
| Mar 23, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 12.04% | 6,717 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.80% | - |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | - |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | - |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | - |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | - |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.56% | - |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.29% | - |
| Feb 24, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.71% | 5,000 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| 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% | - |