Guangshen Railway Company Limited (SHA:601333)
China · Delayed Price · Currency is CNY 3.040
+0.050 (1.67%)
Apr 28, 2026, 3:00 PM CST
SHA:601333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.00 | 3.04 | 2.99 | 3.02 | - | 1.00% | 25,805,510 |
| 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% | 43,347,946 |
| 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% | 64,585,301 |
| 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 |
| Mar 20, 2026 | 3.09 | 3.13 | 3.07 | 3.08 | 3.08 | - | 63,907,720 |
| Mar 19, 2026 | 3.10 | 3.13 | 3.07 | 3.08 | 3.08 | -0.96% | 54,361,270 |
| Mar 18, 2026 | 3.13 | 3.14 | 3.09 | 3.11 | 3.11 | -0.64% | 52,636,001 |
| Mar 17, 2026 | 3.13 | 3.18 | 3.12 | 3.13 | 3.13 | - | 46,424,380 |
| Mar 16, 2026 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.95% | 50,412,550 |
| Mar 13, 2026 | 3.18 | 3.20 | 3.15 | 3.16 | 3.16 | -0.94% | 55,204,570 |
| Mar 12, 2026 | 3.15 | 3.20 | 3.14 | 3.19 | 3.19 | 1.27% | 82,768,600 |
| Mar 11, 2026 | 3.10 | 3.16 | 3.06 | 3.15 | 3.15 | 1.61% | 88,817,110 |
| Mar 10, 2026 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | 0.32% | 49,804,340 |
| Mar 9, 2026 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | -0.96% | 53,438,310 |
| Mar 6, 2026 | 3.06 | 3.13 | 3.05 | 3.12 | 3.12 | 1.63% | 66,909,190 |
| Mar 5, 2026 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | 0.66% | 49,831,650 |
| Mar 4, 2026 | 3.13 | 3.13 | 3.04 | 3.05 | 3.05 | -2.87% | 93,030,660 |
| Mar 3, 2026 | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | 0.96% | 93,317,020 |
| Mar 2, 2026 | 3.09 | 3.14 | 3.07 | 3.11 | 3.11 | 0.32% | 85,515,867 |
| Feb 27, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 0.32% | 41,822,920 |
| Feb 26, 2026 | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | -0.96% | 39,474,200 |
| Feb 25, 2026 | 3.08 | 3.15 | 3.07 | 3.12 | 3.12 | 1.30% | 70,997,000 |
| Feb 24, 2026 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | 0.65% | 30,829,320 |
| Feb 13, 2026 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -1.61% | 54,982,408 |
| Feb 12, 2026 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.64% | 45,931,000 |
| Feb 11, 2026 | 3.12 | 3.14 | 3.10 | 3.13 | 3.13 | 0.64% | 40,789,510 |
| Feb 10, 2026 | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | -0.32% | 41,390,870 |
| Feb 9, 2026 | 3.13 | 3.14 | 3.10 | 3.12 | 3.12 | 0.32% | 49,015,260 |