Guangshen Railway Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.31	2.31	2.26	2.28	2.28	-0.87%	3,762,000
May 29, 2026	2.28	2.31	2.24	2.30	2.30	1.77%	9,210,000
May 28, 2026	2.24	2.27	2.23	2.26	2.26	0.44%	7,424,000
May 27, 2026	2.29	2.29	2.23	2.25	2.25	-0.44%	5,520,000
May 26, 2026	2.34	2.34	2.26	2.26	2.26	-3.83%	6,856,000
May 22, 2026	2.37	2.37	2.31	2.35	2.35	0.43%	5,632,000
May 21, 2026	2.33	2.36	2.32	2.34	2.34	-0.85%	3,761,023
May 20, 2026	2.37	2.37	2.30	2.36	2.36	-0.42%	6,636,000
May 19, 2026	2.34	2.43	2.34	2.37	2.37	1.72%	13,379,420
May 18, 2026	2.34	2.34	2.31	2.33	2.33	-	4,908,000
May 15, 2026	2.38	2.38	2.29	2.33	2.33	-1.69%	7,336,000
May 14, 2026	2.42	2.42	2.33	2.37	2.37	-2.87%	5,550,984
May 13, 2026	2.50	2.51	2.42	2.44	2.44	-1.61%	8,200,000
May 12, 2026	2.48	2.60	2.46	2.48	2.48	0.81%	19,796,890
May 11, 2026	2.42	2.48	2.42	2.46	2.46	-0.40%	8,504,760
May 8, 2026	2.46	2.48	2.44	2.47	2.47	-	6,719,834
May 7, 2026	2.44	2.48	2.43	2.47	2.47	2.07%	11,760,000
May 6, 2026	2.41	2.43	2.35	2.42	2.42	1.26%	7,758,000
May 5, 2026	2.41	2.41	2.38	2.39	2.39	-0.83%	1,886,000
May 4, 2026	2.39	2.44	2.39	2.41	2.41	0.84%	4,944,000
Apr 30, 2026	2.43	2.48	2.38	2.39	2.39	1.70%	23,954,000
Apr 29, 2026	2.34	2.36	2.33	2.35	2.35	-0.42%	3,942,000
Apr 28, 2026	2.28	2.37	2.26	2.36	2.36	3.51%	8,408,000
Apr 27, 2026	2.27	2.30	2.24	2.28	2.28	-	8,082,000
Apr 24, 2026	2.32	2.32	2.27	2.28	2.28	-1.72%	5,158,511
Apr 23, 2026	2.35	2.35	2.31	2.32	2.32	-1.28%	1,706,000
Apr 22, 2026	2.39	2.39	2.34	2.35	2.35	-1.67%	5,520,000
Apr 21, 2026	2.28	2.41	2.26	2.39	2.39	5.29%	20,873,500
Apr 20, 2026	2.25	2.28	2.23	2.27	2.27	1.34%	3,102,000
Apr 17, 2026	2.31	2.31	2.24	2.24	2.24	-3.45%	4,649,062
Apr 16, 2026	2.27	2.37	2.25	2.32	2.32	3.11%	12,502,000
Apr 15, 2026	2.28	2.29	2.24	2.25	2.25	-0.44%	3,228,000
Apr 14, 2026	2.28	2.29	2.23	2.26	2.26	-1.74%	7,680,000
Apr 13, 2026	2.31	2.32	2.27	2.30	2.30	-	7,027,000
Apr 10, 2026	2.34	2.35	2.27	2.30	2.30	-0.86%	10,245,710
Apr 9, 2026	2.36	2.37	2.29	2.32	2.32	-1.28%	8,003,027
Apr 8, 2026	2.30	2.39	2.27	2.35	2.35	2.17%	13,588,000
Apr 2, 2026	2.26	2.32	2.26	2.30	2.30	1.77%	9,544,000
Apr 1, 2026	2.25	2.30	2.24	2.26	2.26	0.44%	11,533,390
Mar 31, 2026	2.10	2.25	2.09	2.25	2.25	5.63%	21,008,390
Mar 30, 2026	2.07	2.13	2.05	2.13	2.13	1.91%	6,070,000
Mar 27, 2026	2.11	2.13	2.08	2.09	2.09	-1.42%	4,930,000
Mar 26, 2026	2.13	2.16	2.11	2.12	2.12	0.47%	5,900,000
Mar 25, 2026	2.09	2.13	2.08	2.11	2.11	1.44%	3,856,000
Mar 24, 2026	2.08	2.09	2.05	2.08	2.08	0.97%	5,220,000
Mar 23, 2026	2.09	2.10	2.03	2.06	2.06	-2.83%	12,726,000
Mar 20, 2026	2.10	2.12	2.08	2.12	2.12	1.44%	8,674,000
Mar 19, 2026	2.10	2.12	2.09	2.09	2.09	-0.95%	2,728,000
Mar 18, 2026	2.15	2.15	2.09	2.11	2.11	-1.40%	6,212,000
Mar 17, 2026	2.16	2.17	2.14	2.14	2.14	-	3,040,000