Guangshen Railway Company Limited (FRA:GRCH)
Germany · Delayed Price · Currency is EUR 0.2380
-0.0040 (-1.65%)
At close: Sep 18, 2026
FRA:GRCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | - |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.77% | - |
| Sep 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.90% | 5,000 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | - |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.25% | - |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.03% | - |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Aug 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Aug 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -12.40% | - |
| Aug 20, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.16% | 5,000 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | - |
| Aug 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Aug 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Aug 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Aug 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Aug 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Aug 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Aug 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Aug 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.03% | - |
| Jul 28, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 17.24% | 5,000 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Jul 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| Jul 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Jul 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| Jul 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Jul 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Jul 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| Jul 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | - |
| Jul 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |