Guangshen Railway Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.31	2.33	2.27	2.29	2.29	-1.72%	5,614,000
Jul 30, 2026	2.32	2.34	2.30	2.33	2.33	0.87%	3,666,000
Jul 29, 2026	2.26	2.31	2.26	2.31	2.31	0.87%	4,356,000
Jul 28, 2026	2.23	2.29	2.22	2.29	2.29	1.78%	8,896,000
Jul 27, 2026	2.22	2.25	2.21	2.25	2.25	0.45%	3,400,000
Jul 24, 2026	2.24	2.24	2.22	2.24	2.24	0.45%	614,000
Jul 23, 2026	2.22	2.27	2.22	2.23	2.23	-0.89%	2,914,000
Jul 22, 2026	2.21	2.25	2.21	2.25	2.25	1.35%	3,712,608
Jul 21, 2026	2.24	2.26	2.21	2.22	2.22	-1.33%	1,540,000
Jul 20, 2026	2.24	2.27	2.22	2.25	2.25	0.90%	4,740,000
Jul 17, 2026	2.19	2.24	2.19	2.23	2.23	1.83%	3,174,000
Jul 16, 2026	2.21	2.23	2.19	2.19	2.19	-0.90%	2,148,000
Jul 15, 2026	2.19	2.23	2.18	2.21	2.21	0.45%	1,980,822
Jul 14, 2026	2.18	2.24	2.17	2.20	2.20	1.38%	3,610,812
Jul 13, 2026	2.18	2.19	2.16	2.17	2.17	-1.36%	4,750,000
Jul 10, 2026	2.16	2.21	2.16	2.20	2.20	1.38%	3,308,107
Jul 9, 2026	2.19	2.21	2.17	2.17	2.17	-1.36%	2,724,000
Jul 8, 2026	2.17	2.21	2.16	2.20	2.20	0.92%	4,306,000
Jul 7, 2026	2.15	2.18	2.15	2.18	2.18	0.46%	3,328,000
Jul 6, 2026	2.11	2.19	2.11	2.17	2.17	1.40%	3,460,000
Jul 3, 2026	2.07	2.16	2.07	2.14	2.14	3.38%	4,195,410
Jul 2, 2026	2.05	2.09	2.04	2.07	2.07	0.98%	4,350,000
Jun 30, 2026	2.04	2.06	2.01	2.05	2.05	0.49%	5,704,000
Jun 29, 2026	2.02	2.06	2.00	2.04	2.04	-	5,302,000
Jun 26, 2026	2.08	2.06	2.02	2.04	2.04	-1.45%	7,500,000
Jun 25, 2026	2.05	2.08	2.02	2.07	2.07	-	3,082,000
Jun 24, 2026	2.07	2.10	2.04	2.07	2.07	-0.96%	7,350,000
Jun 23, 2026	2.12	2.13	2.07	2.09	2.09	-0.48%	3,762,000
Jun 22, 2026	2.14	2.14	2.09	2.10	2.10	-1.87%	6,142,000
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