Guangshen Railway Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.14	2.16	2.08	2.14	2.14	-	13,802,000
Jun 17, 2026	2.14	2.14	2.07	2.14	2.14	2.56%	6,670,195
Jun 16, 2026	2.25	2.25	2.19	2.19	2.09	-1.79%	3,960,000
Jun 15, 2026	2.22	2.26	2.22	2.23	2.12	-0.45%	2,438,000
Jun 12, 2026	2.25	2.26	2.23	2.24	2.13	-	2,150,000
Jun 11, 2026	2.23	2.24	2.19	2.24	2.13	0.45%	4,412,000
Jun 10, 2026	2.23	2.25	2.20	2.23	2.12	-0.45%	1,656,015
Jun 9, 2026	2.25	2.25	2.19	2.24	2.13	-	8,254,000
Jun 8, 2026	2.30	2.30	2.20	2.24	2.13	-3.03%	8,588,867
Jun 5, 2026	2.36	2.36	2.31	2.31	2.20	-2.12%	2,271,500
Jun 4, 2026	2.32	2.36	2.31	2.36	2.25	2.16%	7,754,000
Jun 3, 2026	2.33	2.34	2.30	2.31	2.20	-1.70%	4,679,011
Jun 2, 2026	2.30	2.35	2.30	2.35	2.24	3.07%	9,912,000
Jun 1, 2026	2.31	2.31	2.26	2.28	2.17	-0.87%	3,762,000
May 29, 2026	2.28	2.31	2.24	2.30	2.19	1.77%	9,210,000
May 28, 2026	2.24	2.27	2.23	2.26	2.15	0.44%	7,424,000
May 27, 2026	2.29	2.29	2.23	2.25	2.14	-0.44%	5,520,000
May 26, 2026	2.34	2.34	2.26	2.26	2.15	-3.83%	6,856,000
May 22, 2026	2.37	2.37	2.31	2.35	2.24	0.43%	5,632,000
May 21, 2026	2.33	2.36	2.32	2.34	2.23	-0.85%	3,761,023
May 20, 2026	2.37	2.37	2.30	2.36	2.25	-0.42%	6,636,000
May 19, 2026	2.34	2.43	2.34	2.37	2.26	1.72%	13,379,420
May 18, 2026	2.34	2.34	2.31	2.33	2.22	-	4,908,000
May 15, 2026	2.38	2.38	2.29	2.33	2.22	-1.69%	7,336,000
May 14, 2026	2.42	2.42	2.33	2.37	2.26	-2.87%	5,550,984
May 13, 2026	2.50	2.51	2.42	2.44	2.32	-1.61%	8,200,000
May 12, 2026	2.48	2.60	2.46	2.48	2.36	0.81%	19,796,890
May 11, 2026	2.42	2.48	2.42	2.46	2.34	-0.40%	8,504,760
May 8, 2026	2.46	2.48	2.44	2.47	2.35	-	6,719,834
May 7, 2026	2.44	2.48	2.43	2.47	2.35	2.07%	11,760,000
May 6, 2026	2.41	2.43	2.35	2.42	2.31	1.26%	7,758,000
May 5, 2026	2.41	2.41	2.38	2.39	2.28	-0.83%	1,886,000
May 4, 2026	2.39	2.44	2.39	2.41	2.30	0.84%	4,944,000
Apr 30, 2026	2.43	2.48	2.38	2.39	2.28	1.70%	23,954,000
Apr 29, 2026	2.34	2.36	2.33	2.35	2.24	-0.42%	3,942,000
Apr 28, 2026	2.28	2.37	2.26	2.36	2.25	3.51%	8,408,000
Apr 27, 2026	2.27	2.30	2.24	2.28	2.17	-	8,082,000
Apr 24, 2026	2.32	2.32	2.27	2.28	2.17	-1.72%	5,158,511
Apr 23, 2026	2.35	2.35	2.31	2.32	2.21	-1.28%	1,706,000
Apr 22, 2026	2.39	2.39	2.34	2.35	2.24	-1.67%	5,520,000
Apr 21, 2026	2.28	2.41	2.26	2.39	2.28	5.29%	20,873,500
Apr 20, 2026	2.25	2.28	2.23	2.27	2.16	1.34%	3,102,000
Apr 17, 2026	2.31	2.31	2.24	2.24	2.13	-3.45%	4,649,062
Apr 16, 2026	2.27	2.37	2.25	2.32	2.21	3.11%	12,502,000
Apr 15, 2026	2.28	2.29	2.24	2.25	2.14	-0.44%	3,228,000
Apr 14, 2026	2.28	2.29	2.23	2.26	2.15	-1.74%	7,680,000
Apr 13, 2026	2.31	2.32	2.27	2.30	2.19	-	7,027,000
Apr 10, 2026	2.34	2.35	2.27	2.30	2.19	-0.86%	10,245,710
Apr 9, 2026	2.36	2.37	2.29	2.32	2.21	-1.28%	8,003,027
Apr 8, 2026	2.30	2.39	2.27	2.35	2.24	2.17%	13,588,000