Guangshen Railway Company Limited (SHA:601333)
China · Delayed Price · Currency is CNY 3.130
-0.010 (-0.32%)
Sep 8, 2026, 11:29 AM CST
SHA:601333 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.01 | 3.05 | 3.00 | 3.01 | 3.01 | - | 84,006,700 |
| Jul 20, 2026 | 2.97 | 3.04 | 2.97 | 3.01 | 3.01 | 1.69% | 94,270,221 |
| Jul 17, 2026 | 3.00 | 3.04 | 2.96 | 2.96 | 2.96 | -1.33% | 98,850,103 |
| Jul 16, 2026 | 2.99 | 3.02 | 2.97 | 3.00 | 3.00 | - | 51,516,749 |
| Jul 15, 2026 | 2.97 | 3.01 | 2.96 | 3.00 | 3.00 | 0.67% | 58,700,944 |
| Jul 14, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 63,332,600 |
| Jul 13, 2026 | 2.94 | 2.97 | 2.93 | 2.96 | 2.96 | 1.02% | 51,961,187 |
| Jul 10, 2026 | 2.94 | 2.96 | 2.91 | 2.93 | 2.93 | -0.34% | 50,939,600 |
| Jul 9, 2026 | 2.99 | 2.99 | 2.93 | 2.94 | 2.94 | -1.34% | 63,412,200 |
| Jul 8, 2026 | 2.92 | 2.99 | 2.89 | 2.98 | 2.98 | 2.41% | 79,927,928 |
| Jul 7, 2026 | 2.94 | 2.95 | 2.89 | 2.91 | 2.91 | -1.36% | 47,525,600 |
| Jul 6, 2026 | 2.92 | 2.95 | 2.89 | 2.95 | 2.95 | 1.03% | 65,520,100 |
| Jul 3, 2026 | 2.86 | 2.93 | 2.85 | 2.92 | 2.92 | 2.46% | 70,222,802 |
| Jul 2, 2026 | 2.84 | 2.91 | 2.83 | 2.85 | 2.85 | 0.71% | 73,295,257 |
| Jul 1, 2026 | 2.75 | 2.87 | 2.73 | 2.83 | 2.83 | 2.91% | 64,248,436 |
| Jun 30, 2026 | 2.82 | 2.83 | 2.73 | 2.75 | 2.75 | -2.83% | 47,360,300 |