Guangshen Railway Company Limited (SHA:601333)
China · Delayed Price · Currency is CNY 3.010
0.00 (0.00%)
Jul 21, 2026, 3:00 PM CST
SHA:601333 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 2.82 | 2.84 | 2.73 | 2.83 | 2.83 | 0.35% | 57,069,100 |
| Jun 26, 2026 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -0.70% | 39,239,600 |
| Jun 25, 2026 | 2.95 | 2.96 | 2.90 | 2.93 | 2.84 | -0.68% | 44,735,526 |
| Jun 24, 2026 | 3.02 | 3.03 | 2.95 | 2.95 | 2.86 | -1.99% | 62,305,600 |
| Jun 23, 2026 | 2.99 | 3.06 | 2.98 | 3.01 | 2.92 | 0.33% | 85,442,814 |
| Jun 22, 2026 | 2.97 | 3.01 | 2.94 | 3.00 | 2.91 | 0.67% | 77,902,139 |
| Jun 18, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.89 | -0.67% | 42,688,840 |
| Jun 17, 2026 | 2.96 | 3.01 | 2.94 | 3.00 | 2.91 | 1.35% | 87,136,450 |
| Jun 16, 2026 | 3.01 | 3.02 | 2.95 | 2.96 | 2.87 | -1.99% | 89,998,640 |
| Jun 15, 2026 | 3.06 | 3.07 | 3.00 | 3.02 | 2.93 | -1.31% | 108,518,900 |
| Jun 12, 2026 | 3.03 | 3.06 | 3.00 | 3.06 | 2.97 | 0.99% | 89,299,540 |
| Jun 11, 2026 | 3.05 | 3.06 | 3.00 | 3.03 | 2.94 | -0.66% | 43,768,100 |
| Jun 10, 2026 | 3.04 | 3.07 | 3.02 | 3.05 | 2.96 | - | 40,334,960 |
| Jun 9, 2026 | 3.01 | 3.06 | 3.00 | 3.05 | 2.96 | 0.66% | 52,376,401 |
| Jun 8, 2026 | 3.06 | 3.07 | 3.00 | 3.03 | 2.94 | -1.62% | 67,336,326 |
| Jun 5, 2026 | 3.09 | 3.13 | 3.08 | 3.08 | 2.99 | 0.33% | 53,578,020 |
| Jun 4, 2026 | 3.10 | 3.14 | 3.06 | 3.07 | 2.98 | -0.97% | 55,895,300 |
| Jun 3, 2026 | 3.14 | 3.17 | 3.09 | 3.10 | 3.00 | -1.59% | 81,354,200 |
| Jun 2, 2026 | 3.07 | 3.19 | 3.07 | 3.15 | 3.05 | 1.94% | 120,477,200 |
| Jun 1, 2026 | 3.08 | 3.09 | 3.02 | 3.09 | 3.00 | - | 75,390,400 |
| May 29, 2026 | 3.02 | 3.13 | 3.02 | 3.09 | 3.00 | 2.32% | 98,511,180 |
| May 28, 2026 | 3.00 | 3.06 | 2.99 | 3.02 | 2.93 | 0.67% | 67,996,080 |
| May 27, 2026 | 3.02 | 3.05 | 2.99 | 3.00 | 2.91 | -0.66% | 60,149,950 |
| May 26, 2026 | 3.03 | 3.05 | 3.00 | 3.02 | 2.93 | -0.33% | 47,504,500 |
| May 25, 2026 | 3.03 | 3.05 | 3.02 | 3.03 | 2.94 | - | 39,713,900 |
| May 22, 2026 | 3.04 | 3.05 | 3.01 | 3.03 | 2.94 | - | 50,691,400 |
| May 21, 2026 | 3.06 | 3.10 | 3.02 | 3.03 | 2.94 | -1.30% | 57,465,910 |
| May 20, 2026 | 3.09 | 3.10 | 3.05 | 3.07 | 2.98 | -0.97% | 46,186,760 |
| May 19, 2026 | 3.05 | 3.11 | 3.05 | 3.10 | 3.00 | 1.31% | 48,705,760 |
| May 18, 2026 | 3.06 | 3.07 | 3.04 | 3.06 | 2.97 | - | 48,993,600 |
| May 15, 2026 | 3.12 | 3.13 | 3.05 | 3.06 | 2.97 | -1.61% | 64,500,700 |
| May 14, 2026 | 3.17 | 3.17 | 3.11 | 3.11 | 3.01 | -1.89% | 52,791,730 |
| May 13, 2026 | 3.17 | 3.20 | 3.16 | 3.17 | 3.07 | -0.31% | 62,019,440 |
| May 12, 2026 | 3.19 | 3.25 | 3.17 | 3.18 | 3.08 | 1.27% | 116,902,600 |
| May 11, 2026 | 3.16 | 3.17 | 3.10 | 3.14 | 3.04 | -0.95% | 73,725,050 |