Guangshen Railway Company Limited (SHA:601333)
China · Delayed Price · Currency is CNY 3.110
+0.040 (1.30%)
Jun 5, 2026, 11:05 AM CST
SHA:601333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.10 | 3.14 | 3.07 | 3.09 | - | -0.32% | 34,704,500 |
| Jun 3, 2026 | 3.14 | 3.17 | 3.09 | 3.10 | 3.10 | -1.59% | 81,354,200 |
| Jun 2, 2026 | 3.07 | 3.19 | 3.07 | 3.15 | 3.15 | 1.94% | 120,477,200 |
| Jun 1, 2026 | 3.08 | 3.09 | 3.02 | 3.09 | 3.09 | - | 75,390,400 |
| May 29, 2026 | 3.02 | 3.13 | 3.02 | 3.09 | 3.09 | 2.32% | 98,511,180 |
| May 28, 2026 | 3.00 | 3.06 | 2.99 | 3.02 | 3.02 | 0.67% | 67,996,080 |
| May 27, 2026 | 3.02 | 3.05 | 2.99 | 3.00 | 3.00 | -0.66% | 60,149,950 |
| May 26, 2026 | 3.03 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 47,504,500 |
| May 25, 2026 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | - | 39,713,900 |
| May 22, 2026 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | - | 50,691,400 |
| May 21, 2026 | 3.06 | 3.10 | 3.02 | 3.03 | 3.03 | -1.30% | 57,465,910 |
| May 20, 2026 | 3.09 | 3.10 | 3.05 | 3.07 | 3.07 | -0.97% | 46,186,760 |
| May 19, 2026 | 3.05 | 3.11 | 3.05 | 3.10 | 3.10 | 1.31% | 48,705,760 |
| May 18, 2026 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | - | 48,993,600 |
| May 15, 2026 | 3.12 | 3.13 | 3.05 | 3.06 | 3.06 | -1.61% | 64,500,700 |
| May 14, 2026 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -1.89% | 52,791,730 |
| May 13, 2026 | 3.17 | 3.20 | 3.16 | 3.17 | 3.17 | -0.31% | 62,019,440 |
| May 12, 2026 | 3.19 | 3.25 | 3.17 | 3.18 | 3.18 | 1.27% | 116,902,600 |
| May 11, 2026 | 3.16 | 3.17 | 3.10 | 3.14 | 3.14 | -0.95% | 73,725,050 |
| May 8, 2026 | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | - | 52,166,010 |
| May 7, 2026 | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | 0.32% | 65,808,250 |
| May 6, 2026 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | -1.86% | 122,014,300 |
| Apr 30, 2026 | 3.11 | 3.27 | 3.11 | 3.22 | 3.22 | 5.23% | 189,661,700 |
| Apr 29, 2026 | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | 0.66% | 46,709,900 |
| Apr 28, 2026 | 3.00 | 3.04 | 2.99 | 3.04 | 3.04 | 1.67% | 45,564,300 |
| Apr 27, 2026 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | -0.99% | 41,091,660 |
| Apr 24, 2026 | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | -0.98% | 45,589,500 |
| Apr 23, 2026 | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | -0.33% | 43,019,910 |
| Apr 22, 2026 | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | - | 25,825,600 |
| Apr 21, 2026 | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | 0.99% | 46,686,030 |
| Apr 20, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 28,337,840 |
| Apr 17, 2026 | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -0.98% | 39,493,100 |
| Apr 16, 2026 | 3.05 | 3.09 | 3.04 | 3.07 | 3.07 | 0.66% | 45,032,050 |
| Apr 15, 2026 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | - | 26,473,310 |
| Apr 14, 2026 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.33% | 40,350,500 |
| Apr 13, 2026 | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | -0.97% | 55,515,200 |
| Apr 10, 2026 | 3.13 | 3.14 | 3.08 | 3.09 | 3.09 | -0.64% | 43,347,940 |
| Apr 9, 2026 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -1.58% | 44,527,800 |
| Apr 8, 2026 | 3.10 | 3.16 | 3.08 | 3.16 | 3.16 | 2.60% | 67,146,500 |
| Apr 7, 2026 | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | -0.32% | 41,962,700 |
| Apr 3, 2026 | 3.16 | 3.16 | 3.07 | 3.09 | 3.09 | -2.22% | 57,097,300 |
| Apr 2, 2026 | 3.14 | 3.18 | 3.13 | 3.16 | 3.16 | 0.64% | 59,682,730 |
| Apr 1, 2026 | 3.18 | 3.20 | 3.13 | 3.14 | 3.14 | -0.95% | 62,328,760 |
| Mar 31, 2026 | 3.12 | 3.23 | 3.12 | 3.17 | 3.17 | 1.28% | 91,950,390 |
| Mar 30, 2026 | 3.07 | 3.14 | 3.04 | 3.13 | 3.13 | 0.97% | 59,979,070 |
| Mar 27, 2026 | 3.13 | 3.14 | 3.07 | 3.10 | 3.10 | -1.59% | 64,585,300 |
| Mar 26, 2026 | 3.12 | 3.18 | 3.11 | 3.15 | 3.15 | 0.96% | 93,023,050 |
| Mar 25, 2026 | 3.00 | 3.13 | 2.99 | 3.12 | 3.12 | 4.00% | 86,753,100 |
| Mar 24, 2026 | 2.93 | 3.00 | 2.92 | 3.00 | 3.00 | 2.74% | 53,571,600 |
| Mar 23, 2026 | 3.07 | 3.08 | 2.90 | 2.92 | 2.92 | -5.19% | 122,203,700 |