Guangshen Railway Company Limited (FRA:GRCH)
Germany · Delayed Price · Currency is EUR 0.2780
+0.0380 (15.83%)
Last updated: Oct 23, 2026, 9:55 AM CEST
FRA:GRCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 15.83% | 5,000 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | - |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.15% | - |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.02% | - |
| Oct 12, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.40% | 26,165 |
| Oct 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.64% | - |
| Oct 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Oct 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Oct 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Oct 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | - |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.64% | - |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | - |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | - |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | - |
| 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% | - |