Guangshen Railway Company Limited (SHA:601333)
China · Delayed Price · Currency is CNY 3.100
+0.010 (0.32%)
Feb 27, 2026, 3:00 PM CST
Guangshen Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 0.32% | 41,822,920 |
| Feb 26, 2026 | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | -0.96% | 39,474,200 |
| Feb 25, 2026 | 3.08 | 3.15 | 3.07 | 3.12 | 3.12 | 1.30% | 70,997,000 |
| Feb 24, 2026 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | 0.65% | 30,829,320 |
| Feb 13, 2026 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -1.61% | 54,982,408 |
| Feb 12, 2026 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.64% | 45,931,000 |
| Feb 11, 2026 | 3.12 | 3.14 | 3.10 | 3.13 | 3.13 | 0.64% | 40,789,510 |
| Feb 10, 2026 | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | -0.32% | 41,390,870 |
| Feb 9, 2026 | 3.13 | 3.14 | 3.10 | 3.12 | 3.12 | 0.32% | 49,015,260 |
| Feb 6, 2026 | 3.12 | 3.15 | 3.10 | 3.11 | 3.11 | -0.96% | 48,465,820 |
| Feb 5, 2026 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | -0.32% | 47,952,175 |
| Feb 4, 2026 | 3.08 | 3.15 | 3.06 | 3.15 | 3.15 | 2.61% | 70,278,310 |
| Feb 3, 2026 | 3.13 | 3.17 | 3.05 | 3.07 | 3.07 | -1.60% | 76,822,150 |
| Feb 2, 2026 | 3.15 | 3.20 | 3.11 | 3.12 | 3.12 | -0.32% | 106,055,700 |
| Jan 30, 2026 | 3.14 | 3.17 | 3.11 | 3.13 | 3.13 | - | 62,384,910 |
| Jan 29, 2026 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 43,245,350 |
| Jan 28, 2026 | 3.10 | 3.17 | 3.09 | 3.15 | 3.15 | 1.29% | 68,756,520 |
| Jan 27, 2026 | 3.13 | 3.14 | 3.08 | 3.11 | 3.11 | -0.64% | 53,723,730 |
| Jan 26, 2026 | 3.14 | 3.15 | 3.09 | 3.13 | 3.13 | -0.32% | 63,517,590 |
| Jan 23, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 48,642,110 |
| Jan 22, 2026 | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | 1.63% | 75,172,890 |
| Jan 21, 2026 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.32% | 44,537,970 |
| Jan 20, 2026 | 3.03 | 3.08 | 3.02 | 3.08 | 3.08 | 1.65% | 71,315,150 |
| Jan 19, 2026 | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.33% | 38,134,430 |
| Jan 16, 2026 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.33% | 50,686,800 |
| Jan 15, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 31,638,940 |
| Jan 14, 2026 | 3.06 | 3.08 | 3.03 | 3.04 | 3.04 | -0.65% | 58,465,000 |
| Jan 13, 2026 | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.33% | 54,205,170 |
| Jan 12, 2026 | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | 0.99% | 53,651,054 |
| Jan 9, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 33,753,280 |
| Jan 8, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 35,669,790 |
| Jan 7, 2026 | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.33% | 40,515,787 |
| Jan 6, 2026 | 3.03 | 3.07 | 3.02 | 3.06 | 3.06 | 0.99% | 48,724,980 |
| Jan 5, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 51,655,440 |
| Dec 31, 2025 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | 0.66% | 30,303,760 |
| Dec 30, 2025 | 3.03 | 3.05 | 3.02 | 3.02 | 3.02 | -0.66% | 35,133,600 |
| Dec 29, 2025 | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -0.98% | 42,421,900 |
| Dec 26, 2025 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | 0.33% | 27,470,400 |
| Dec 25, 2025 | 3.06 | 3.08 | 3.05 | 3.06 | 3.06 | - | 22,284,746 |
| Dec 24, 2025 | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | - | 33,800,220 |
| Dec 23, 2025 | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | -0.65% | 33,502,320 |
| Dec 22, 2025 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | - | 43,447,160 |
| Dec 19, 2025 | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | 0.98% | 48,827,900 |
| Dec 18, 2025 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 1.33% | 30,268,350 |
| Dec 17, 2025 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | - | 40,014,740 |
| Dec 16, 2025 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | -0.66% | 42,936,110 |
| Dec 15, 2025 | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.33% | 24,111,300 |
| Dec 12, 2025 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | 0.33% | 33,297,650 |
| Dec 11, 2025 | 3.04 | 3.05 | 3.00 | 3.01 | 3.01 | -0.99% | 35,682,300 |
| Dec 10, 2025 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | - | 28,133,400 |