Guangshen Railway Company Limited (SHA:601333)
China · Delayed Price · Currency is CNY 3.290
-0.110 (-3.24%)
At close: Oct 24, 2025
Guangshen Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.39 | 3.40 | 3.28 | 3.29 | 3.29 | -3.24% | 82,446,664 |
| Oct 23, 2025 | 3.40 | 3.42 | 3.37 | 3.40 | 3.40 | - | 52,757,701 |
| Oct 22, 2025 | 3.41 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 38,809,832 |
| Oct 21, 2025 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | - | 51,005,199 |
| Oct 20, 2025 | 3.39 | 3.44 | 3.36 | 3.42 | 3.42 | 1.18% | 84,493,200 |
| Oct 17, 2025 | 3.35 | 3.44 | 3.35 | 3.38 | 3.38 | 0.30% | 100,924,020 |
| Oct 16, 2025 | 3.32 | 3.39 | 3.30 | 3.37 | 3.37 | 1.20% | 86,667,800 |
| Oct 15, 2025 | 3.32 | 3.33 | 3.29 | 3.33 | 3.33 | 0.60% | 45,966,400 |
| Oct 14, 2025 | 3.33 | 3.35 | 3.30 | 3.31 | 3.31 | - | 71,786,101 |
| Oct 13, 2025 | 3.31 | 3.33 | 3.27 | 3.31 | 3.31 | -2.07% | 79,301,258 |
| Oct 10, 2025 | 3.34 | 3.42 | 3.32 | 3.38 | 3.38 | 1.20% | 90,225,702 |
| Oct 9, 2025 | 3.33 | 3.35 | 3.29 | 3.34 | 3.34 | - | 58,789,402 |
| Sep 30, 2025 | 3.33 | 3.36 | 3.30 | 3.34 | 3.34 | - | 45,854,401 |
| Sep 29, 2025 | 3.34 | 3.36 | 3.29 | 3.34 | 3.34 | 0.60% | 62,245,342 |
| Sep 26, 2025 | 3.29 | 3.34 | 3.26 | 3.32 | 3.32 | 0.61% | 73,770,054 |
| Sep 25, 2025 | 3.37 | 3.38 | 3.29 | 3.30 | 3.30 | -1.79% | 57,148,501 |
| Sep 24, 2025 | 3.35 | 3.40 | 3.33 | 3.36 | 3.36 | 0.60% | 58,925,621 |
| Sep 23, 2025 | 3.35 | 3.35 | 3.28 | 3.34 | 3.34 | -0.30% | 69,713,901 |
| Sep 22, 2025 | 3.31 | 3.38 | 3.25 | 3.35 | 3.35 | 1.52% | 77,423,097 |
| Sep 19, 2025 | 3.34 | 3.35 | 3.27 | 3.30 | 3.30 | -1.20% | 63,864,535 |
| Sep 18, 2025 | 3.37 | 3.41 | 3.33 | 3.34 | 3.34 | -0.89% | 69,742,437 |
| Sep 17, 2025 | 3.42 | 3.43 | 3.36 | 3.37 | 3.37 | -1.75% | 67,762,975 |
| Sep 16, 2025 | 3.44 | 3.45 | 3.40 | 3.43 | 3.43 | - | 45,403,510 |
| Sep 15, 2025 | 3.42 | 3.46 | 3.37 | 3.43 | 3.43 | -0.29% | 83,773,089 |
| Sep 12, 2025 | 3.52 | 3.52 | 3.42 | 3.44 | 3.44 | -2.27% | 87,833,339 |
| Sep 11, 2025 | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | -0.28% | 59,647,692 |
| Sep 10, 2025 | 3.49 | 3.55 | 3.43 | 3.53 | 3.53 | 1.73% | 79,532,081 |
| Sep 9, 2025 | 3.49 | 3.53 | 3.44 | 3.47 | 3.47 | -0.29% | 80,649,792 |
| Sep 8, 2025 | 3.35 | 3.51 | 3.35 | 3.48 | 3.48 | 3.88% | 142,526,419 |
| Sep 5, 2025 | 3.35 | 3.37 | 3.30 | 3.35 | 3.35 | 0.30% | 75,778,060 |
| Sep 4, 2025 | 3.30 | 3.37 | 3.27 | 3.34 | 3.34 | 0.91% | 88,378,085 |
| Sep 3, 2025 | 3.32 | 3.34 | 3.29 | 3.31 | 3.31 | -0.60% | 89,145,493 |
| Sep 2, 2025 | 3.32 | 3.40 | 3.29 | 3.33 | 3.33 | -0.60% | 136,130,621 |
| Sep 1, 2025 | 3.20 | 3.42 | 3.08 | 3.35 | 3.35 | 4.36% | 366,151,200 |
| Aug 29, 2025 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 9.93% | 225,623,161 |
| Aug 28, 2025 | 2.93 | 2.95 | 2.89 | 2.92 | 2.92 | -0.34% | 54,291,664 |
| Aug 27, 2025 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -2.01% | 59,793,289 |
| Aug 26, 2025 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | - | 40,138,075 |
| Aug 25, 2025 | 2.97 | 3.00 | 2.97 | 2.99 | 2.99 | 0.67% | 52,324,302 |
| Aug 22, 2025 | 2.95 | 2.97 | 2.93 | 2.97 | 2.97 | 0.68% | 47,316,152 |
| Aug 21, 2025 | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | 1.03% | 60,278,506 |
| Aug 20, 2025 | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | - | 48,082,943 |
| Aug 19, 2025 | 2.93 | 2.93 | 2.91 | 2.92 | 2.92 | - | 29,252,260 |
| Aug 18, 2025 | 2.91 | 2.94 | 2.90 | 2.92 | 2.92 | 0.34% | 67,615,868 |
| Aug 15, 2025 | 2.90 | 2.91 | 2.89 | 2.91 | 2.91 | -1.69% | 34,713,920 |
| Aug 14, 2025 | 2.98 | 2.99 | 2.96 | 2.96 | 2.89 | -0.67% | 42,382,200 |
| Aug 13, 2025 | 2.98 | 2.99 | 2.97 | 2.98 | 2.91 | - | 37,623,602 |
| Aug 12, 2025 | 2.98 | 2.99 | 2.97 | 2.98 | 2.91 | - | 30,947,337 |
| Aug 11, 2025 | 2.99 | 3.00 | 2.97 | 2.98 | 2.91 | -0.33% | 52,815,469 |
| Aug 8, 2025 | 2.97 | 3.00 | 2.96 | 2.99 | 2.92 | 1.01% | 46,567,520 |