Guangshen Railway Company Limited (SHA:601333)
China · Delayed Price · Currency is CNY 3.100
+0.020 (0.65%)
Oct 8, 2026, 11:29 AM CST
SHA:601333 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 0.98% | 40,593,162 |
| Sep 29, 2026 | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | -0.33% | 42,550,100 |
| Sep 28, 2026 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | - | 46,613,920 |
| Sep 24, 2026 | 3.04 | 3.10 | 3.03 | 3.06 | 3.06 | 0.33% | 64,554,700 |
| Sep 23, 2026 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | 0.99% | 66,433,509 |
| Sep 22, 2026 | 3.09 | 3.10 | 3.01 | 3.02 | 3.02 | -2.58% | 71,402,930 |
| Sep 21, 2026 | 3.10 | 3.11 | 3.06 | 3.10 | 3.10 | 0.32% | 65,102,627 |
| Sep 18, 2026 | 3.12 | 3.16 | 3.09 | 3.09 | 3.09 | -1.28% | 74,388,453 |
| Sep 17, 2026 | 3.12 | 3.17 | 3.11 | 3.13 | 3.13 | -0.32% | 64,309,199 |
| Sep 16, 2026 | 3.12 | 3.15 | 3.09 | 3.14 | 3.14 | 0.64% | 58,369,916 |
| Sep 15, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 52,677,539 |
| Sep 14, 2026 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | 0.96% | 66,041,000 |
| Sep 11, 2026 | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | -1.27% | 66,210,420 |
| Sep 10, 2026 | 3.13 | 3.16 | 3.10 | 3.15 | 3.15 | 0.64% | 58,179,400 |
| Sep 9, 2026 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.32% | 50,373,810 |
| Sep 8, 2026 | 3.12 | 3.15 | 3.10 | 3.14 | 3.14 | - | 68,526,600 |
| Sep 7, 2026 | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | 0.32% | 89,868,010 |
| Sep 4, 2026 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | - | 77,355,003 |
| Sep 3, 2026 | 3.12 | 3.18 | 3.11 | 3.13 | 3.13 | 0.64% | 92,056,330 |
| Sep 2, 2026 | 3.11 | 3.15 | 3.09 | 3.11 | 3.11 | -0.32% | 99,742,913 |
| Sep 1, 2026 | 3.05 | 3.13 | 3.03 | 3.12 | 3.12 | 2.63% | 164,761,890 |
| Aug 31, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 65,652,413 |
| Aug 28, 2026 | 2.97 | 3.03 | 2.95 | 3.02 | 3.02 | 1.34% | 74,924,119 |
| Aug 27, 2026 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 64,318,446 |
| Aug 26, 2026 | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | 0.34% | 55,503,700 |
| Aug 25, 2026 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | 1.03% | 59,620,280 |
| Aug 24, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 0.69% | 44,825,650 |
| Aug 21, 2026 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | -1.69% | 63,233,580 |
| Aug 20, 2026 | 2.92 | 2.97 | 2.91 | 2.95 | 2.95 | 0.68% | 64,872,270 |
| Aug 19, 2026 | 2.91 | 2.94 | 2.90 | 2.93 | 2.93 | 0.69% | 65,091,194 |
| Aug 18, 2026 | 2.92 | 2.93 | 2.90 | 2.91 | 2.91 | -0.34% | 41,083,558 |
| Aug 17, 2026 | 2.91 | 2.93 | 2.88 | 2.92 | 2.92 | 0.69% | 42,858,540 |
| Aug 14, 2026 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | -1.02% | 47,132,548 |
| Aug 13, 2026 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | -0.34% | 65,301,499 |
| Aug 12, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | -0.34% | 56,142,936 |
| Aug 11, 2026 | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.34% | 49,462,800 |
| Aug 10, 2026 | 2.96 | 2.99 | 2.95 | 2.96 | 2.96 | - | 57,732,605 |
| Aug 7, 2026 | 2.99 | 3.00 | 2.96 | 2.96 | 2.96 | -1.00% | 54,295,269 |
| Aug 6, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | -0.66% | 67,991,959 |
| Aug 5, 2026 | 3.04 | 3.05 | 3.00 | 3.01 | 3.01 | -0.66% | 61,035,495 |
| Aug 4, 2026 | 3.10 | 3.11 | 3.03 | 3.03 | 3.03 | -2.26% | 70,707,848 |
| Aug 3, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 72,887,150 |
| Jul 31, 2026 | 3.09 | 3.12 | 3.05 | 3.08 | 3.08 | -0.96% | 82,426,200 |
| Jul 30, 2026 | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | 1.97% | 88,834,887 |
| Jul 29, 2026 | 2.98 | 3.07 | 2.97 | 3.05 | 3.05 | 2.35% | 93,287,994 |
| Jul 28, 2026 | 2.97 | 2.99 | 2.93 | 2.98 | 2.98 | 0.34% | 51,696,017 |
| Jul 27, 2026 | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | - | 48,106,700 |
| Jul 24, 2026 | 2.98 | 3.01 | 2.96 | 2.97 | 2.97 | -0.67% | 54,133,399 |
| Jul 23, 2026 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | - | 50,486,390 |
| Jul 22, 2026 | 3.02 | 3.02 | 2.91 | 2.99 | 2.99 | -0.66% | 100,158,200 |