Guangshen Railway Company Limited (SHA:601333)
China · Delayed Price · Currency is CNY 3.040
-0.030 (-0.98%)
Dec 29, 2025, 3:00 PM CST
Guangshen Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | - | -0.98% | 33,043,000 |
| 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 |
| Dec 9, 2025 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 36,346,470 |
| Dec 8, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -0.97% | 37,199,330 |
| Dec 5, 2025 | 3.07 | 3.10 | 3.05 | 3.09 | 3.09 | 0.65% | 36,754,570 |
| Dec 4, 2025 | 3.09 | 3.09 | 3.06 | 3.07 | 3.07 | -0.65% | 34,321,600 |
| Dec 3, 2025 | 3.07 | 3.10 | 3.06 | 3.09 | 3.09 | 0.65% | 47,925,300 |
| Dec 2, 2025 | 3.04 | 3.08 | 3.03 | 3.07 | 3.07 | 0.99% | 53,607,100 |
| Dec 1, 2025 | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | - | 38,186,400 |
| Nov 28, 2025 | 3.00 | 3.05 | 2.99 | 3.04 | 3.04 | 1.33% | 55,306,200 |
| Nov 27, 2025 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | 0.33% | 30,373,530 |
| Nov 26, 2025 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | -0.33% | 33,361,310 |
| Nov 25, 2025 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.67% | 37,549,170 |
| Nov 24, 2025 | 2.99 | 3.00 | 2.97 | 2.98 | 2.98 | -0.33% | 37,794,200 |
| Nov 21, 2025 | 3.02 | 3.03 | 2.98 | 2.99 | 2.99 | -1.64% | 66,330,210 |
| Nov 20, 2025 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | 0.33% | 44,355,890 |
| Nov 19, 2025 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | -0.33% | 34,935,230 |
| Nov 18, 2025 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 57,401,800 |
| Nov 17, 2025 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | -0.65% | 57,029,070 |
| Nov 14, 2025 | 3.10 | 3.13 | 3.09 | 3.10 | 3.10 | - | 60,633,290 |
| Nov 13, 2025 | 3.10 | 3.11 | 3.07 | 3.10 | 3.10 | - | 62,092,980 |
| Nov 12, 2025 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | -0.32% | 46,299,550 |
| Nov 11, 2025 | 3.09 | 3.11 | 3.08 | 3.11 | 3.11 | 0.97% | 59,029,120 |
| Nov 10, 2025 | 3.06 | 3.09 | 3.05 | 3.08 | 3.08 | 0.65% | 54,189,180 |
| Nov 7, 2025 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | - | 49,571,100 |
| Nov 6, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.33% | 72,188,840 |
| Nov 5, 2025 | 3.02 | 3.07 | 3.01 | 3.05 | 3.05 | 0.99% | 61,415,730 |
| Nov 4, 2025 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -1.63% | 89,283,200 |
| Nov 3, 2025 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | 0.33% | 88,125,010 |
| Oct 31, 2025 | 3.27 | 3.28 | 3.05 | 3.06 | 3.06 | -6.42% | 212,084,200 |
| Oct 30, 2025 | 3.35 | 3.36 | 3.27 | 3.27 | 3.27 | -2.39% | 80,177,300 |
| Oct 29, 2025 | 3.37 | 3.38 | 3.32 | 3.35 | 3.35 | -0.59% | 41,889,030 |
| Oct 28, 2025 | 3.33 | 3.38 | 3.33 | 3.37 | 3.37 | 0.90% | 53,529,000 |
| Oct 27, 2025 | 3.30 | 3.36 | 3.27 | 3.34 | 3.34 | 1.52% | 72,373,080 |
| Oct 24, 2025 | 3.39 | 3.40 | 3.28 | 3.29 | 3.29 | -3.24% | 82,446,660 |
| Oct 23, 2025 | 3.40 | 3.42 | 3.37 | 3.40 | 3.40 | - | 52,757,700 |
| Oct 22, 2025 | 3.41 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 38,809,830 |
| Oct 21, 2025 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | - | 51,005,190 |