Guangshen Railway Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.29	2.29	2.24	2.26	2.26	-1.96%	1,991,000
Sep 30, 2026	2.31	2.32	2.29	2.30	2.30	1.32%	2,132,000
Sep 29, 2026	2.31	2.32	2.27	2.27	2.27	-2.37%	3,806,000
Sep 28, 2026	2.33	2.37	2.30	2.33	2.33	0.43%	3,189,722
Sep 25, 2026	2.34	2.34	2.26	2.32	2.32	-1.07%	3,072,000
Sep 24, 2026	2.30	2.34	2.29	2.34	2.34	1.96%	5,196,000
Sep 23, 2026	2.27	2.31	2.26	2.30	2.30	1.55%	3,645,000
Sep 22, 2026	2.34	2.34	2.26	2.26	2.26	-2.59%	5,040,000
Sep 21, 2026	2.30	2.34	2.24	2.32	2.32	4.74%	16,956,000
Sep 18, 2026	2.35	2.36	2.22	2.22	2.22	-5.34%	33,128,000
Sep 17, 2026	2.34	2.36	2.30	2.34	2.34	-1.27%	9,754,000
Sep 16, 2026	2.35	2.38	2.35	2.37	2.37	0.42%	940,278
Sep 15, 2026	2.36	2.39	2.35	2.36	2.36	-	4,071,000
Sep 14, 2026	2.39	2.41	2.36	2.36	2.36	-1.05%	4,471,000
Sep 11, 2026	2.45	2.45	2.36	2.39	2.39	-1.65%	3,586,094
Sep 10, 2026	2.45	2.45	2.41	2.43	2.43	-1.22%	3,217,694
Sep 9, 2026	2.41	2.46	2.41	2.46	2.46	1.24%	5,410,000
Sep 8, 2026	2.42	2.43	2.38	2.43	2.43	1.68%	3,344,000
Sep 7, 2026	2.45	2.47	2.38	2.39	2.39	-2.45%	6,212,000
Sep 4, 2026	2.46	2.46	2.43	2.45	2.45	0.62%	4,364,000
Sep 3, 2026	2.44	2.46	2.42	2.43	2.43	-	4,614,000
Sep 2, 2026	2.42	2.43	2.39	2.43	2.43	0.41%	3,961,994
Sep 1, 2026	2.44	2.48	2.41	2.42	2.42	-1.02%	5,574,670
Aug 31, 2026	2.46	2.46	2.42	2.45	2.45	-0.41%	6,439,000
Aug 28, 2026	2.38	2.47	2.36	2.46	2.46	3.37%	12,524,000
Aug 27, 2026	2.31	2.39	2.28	2.38	2.38	3.71%	22,648,669
Aug 26, 2026	2.22	2.33	2.17	2.29	2.29	1.33%	15,821,980
Aug 25, 2026	2.25	2.27	2.24	2.26	2.26	1.35%	3,401,000
Aug 24, 2026	2.24	2.25	2.22	2.23	2.23	-0.22%	1,972,000
Aug 21, 2026	2.24	2.25	2.21	2.24	2.24	-0.67%	1,464,000
Aug 20, 2026	2.20	2.30	2.20	2.25	2.25	1.35%	5,134,000
Aug 19, 2026	2.19	2.23	2.15	2.22	2.22	2.78%	5,110,847
Aug 18, 2026	2.17	2.18	2.16	2.16	2.16	-0.46%	1,993,557
Aug 17, 2026	2.19	2.19	2.17	2.17	2.17	-0.69%	1,250,000
Aug 14, 2026	2.17	2.19	2.16	2.19	2.19	-0.23%	2,982,050
Aug 13, 2026	2.21	2.22	2.18	2.19	2.19	-0.90%	2,443,500
Aug 12, 2026	2.20	2.21	2.16	2.21	2.21	0.23%	4,857,840
Aug 11, 2026	2.25	2.25	2.20	2.21	2.21	-2.00%	2,710,000
Aug 10, 2026	2.21	2.26	2.20	2.25	2.25	1.35%	3,099,166
Aug 7, 2026	2.24	2.24	2.20	2.22	2.22	-1.33%	4,404,844
Aug 6, 2026	2.24	2.26	2.22	2.25	2.25	-	2,698,000
Aug 5, 2026	2.25	2.26	2.22	2.25	2.25	-0.44%	5,966,135
Aug 4, 2026	2.30	2.30	2.25	2.26	2.26	-1.09%	1,908,000
Aug 3, 2026	2.30	2.33	2.29	2.29	2.29	-0.22%	3,408,475
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