Guangshen Railway Company Limited (SHA:601333)
China · Delayed Price · Currency is CNY 3.450
-0.030 (-0.86%)
Sep 9, 2025, 1:45 PM CST
Guangshen Railway Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 2.97 | 2.98 | 2.95 | 2.96 | 2.89 | -0.34% | 51,629,613 |
| Aug 6, 2025 | 2.98 | 2.99 | 2.96 | 2.97 | 2.90 | -0.67% | 46,203,932 |
| Aug 5, 2025 | 2.97 | 2.99 | 2.97 | 2.99 | 2.92 | 0.67% | 27,975,501 |
| Aug 4, 2025 | 2.97 | 2.99 | 2.96 | 2.97 | 2.90 | -0.34% | 50,757,701 |
| Aug 1, 2025 | 2.97 | 2.99 | 2.96 | 2.98 | 2.91 | 0.34% | 44,591,401 |
| Jul 31, 2025 | 3.04 | 3.05 | 2.97 | 2.97 | 2.90 | -2.30% | 59,265,088 |
| Jul 30, 2025 | 3.03 | 3.07 | 3.02 | 3.04 | 2.97 | 0.33% | 40,352,688 |
| Jul 29, 2025 | 3.05 | 3.06 | 3.01 | 3.03 | 2.96 | -0.66% | 45,266,669 |
| Jul 28, 2025 | 3.11 | 3.18 | 3.04 | 3.05 | 2.98 | - | 100,823,869 |
| Jul 25, 2025 | 3.11 | 3.11 | 3.04 | 3.05 | 2.98 | -1.93% | 53,364,300 |
| Jul 24, 2025 | 3.08 | 3.11 | 3.05 | 3.11 | 3.04 | 0.97% | 60,362,717 |
| Jul 23, 2025 | 3.09 | 3.12 | 3.07 | 3.08 | 3.01 | -0.32% | 62,544,517 |
| Jul 22, 2025 | 3.03 | 3.09 | 2.99 | 3.09 | 3.02 | 1.98% | 86,717,265 |
| Jul 21, 2025 | 2.98 | 3.03 | 2.97 | 3.03 | 2.96 | 1.68% | 50,348,801 |
| Jul 18, 2025 | 2.97 | 2.98 | 2.96 | 2.98 | 2.91 | 0.34% | 22,871,900 |
| Jul 17, 2025 | 2.97 | 2.98 | 2.96 | 2.97 | 2.90 | - | 23,803,300 |
| Jul 16, 2025 | 2.98 | 2.99 | 2.96 | 2.97 | 2.90 | - | 19,055,246 |
| Jul 15, 2025 | 3.00 | 3.00 | 2.96 | 2.97 | 2.90 | -0.67% | 41,779,300 |
| Jul 14, 2025 | 3.00 | 3.02 | 2.99 | 2.99 | 2.92 | -0.33% | 46,601,069 |
| Jul 11, 2025 | 2.97 | 3.01 | 2.97 | 3.00 | 2.93 | 1.01% | 60,221,949 |
| Jul 10, 2025 | 2.95 | 2.98 | 2.95 | 2.97 | 2.90 | 0.68% | 49,019,515 |
| Jul 9, 2025 | 2.94 | 2.96 | 2.93 | 2.95 | 2.88 | 0.34% | 35,083,871 |
| Jul 8, 2025 | 2.93 | 2.94 | 2.92 | 2.94 | 2.87 | 0.68% | 29,910,072 |
| Jul 7, 2025 | 2.91 | 2.93 | 2.90 | 2.92 | 2.85 | 0.34% | 38,675,106 |
| Jul 4, 2025 | 2.92 | 2.93 | 2.91 | 2.91 | 2.84 | -0.34% | 30,555,500 |
| Jul 3, 2025 | 2.93 | 2.93 | 2.90 | 2.92 | 2.85 | -0.34% | 31,181,900 |
| Jul 2, 2025 | 2.89 | 2.93 | 2.88 | 2.93 | 2.86 | 1.38% | 43,043,708 |
| Jul 1, 2025 | 2.89 | 2.90 | 2.88 | 2.89 | 2.82 | - | 27,241,308 |