Guangshen Railway Company Limited (FRA:GRCH)
Germany · Delayed Price · Currency is EUR 0.2380
-0.0040 (-1.65%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:GRCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | - |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| May 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| May 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -12.12% | - |
| May 26, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 9.09% | 3,000 |
| May 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | 1,000 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.33% | - |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.59% | - |
| May 12, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 13.49% | 2,000 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.70% | - |
| May 6, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.20% | 2,000 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.20% | - |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.71% | - |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.69% | - |
| Apr 27, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.97% | 6,000 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.36% | - |
| Apr 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -3.65% | 39,048 |
| 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 |