Guangshen Railway Company Limited Class A 601333
SSE · China · Transportation
CNY 3.08+0.03 (+0.98%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.08 | +0.98% | CNY 3.04 | CNY 3.10 | CNY 3.04 | 40.59M |
| 2026-09-29 | CNY 3.05 | -0.33% | CNY 3.05 | CNY 3.08 | CNY 3.03 | 42.55M |
| 2026-09-28 | CNY 3.06 | 0.00% | CNY 3.07 | CNY 3.08 | CNY 3.04 | 46.61M |
| 2026-09-24 | CNY 3.06 | +0.33% | CNY 3.04 | CNY 3.10 | CNY 3.03 | 64.55M |
| 2026-09-23 | CNY 3.05 | +0.99% | CNY 3.03 | CNY 3.06 | CNY 3.00 | 66.43M |
| 2026-09-22 | CNY 3.02 | -2.58% | CNY 3.09 | CNY 3.10 | CNY 3.01 | 71.40M |
| 2026-09-21 | CNY 3.10 | +0.32% | CNY 3.10 | CNY 3.11 | CNY 3.06 | 65.10M |
| 2026-09-18 | CNY 3.09 | -1.28% | CNY 3.12 | CNY 3.16 | CNY 3.09 | 74.39M |
| 2026-09-17 | CNY 3.13 | -0.32% | CNY 3.12 | CNY 3.17 | CNY 3.11 | 64.31M |
| 2026-09-16 | CNY 3.14 | +0.64% | CNY 3.12 | CNY 3.15 | CNY 3.09 | 58.37M |
| 2026-09-15 | CNY 3.12 | -0.64% | CNY 3.14 | CNY 3.16 | CNY 3.10 | 52.68M |
| 2026-09-14 | CNY 3.14 | +0.96% | CNY 3.11 | CNY 3.15 | CNY 3.10 | 66.04M |
| 2026-09-11 | CNY 3.11 | -1.27% | CNY 3.16 | CNY 3.16 | CNY 3.09 | 66.21M |
| 2026-09-10 | CNY 3.15 | +0.64% | CNY 3.13 | CNY 3.16 | CNY 3.10 | 58.18M |
| 2026-09-09 | CNY 3.13 | -0.32% | CNY 3.14 | CNY 3.15 | CNY 3.11 | 50.37M |
| 2026-09-08 | CNY 3.14 | 0.00% | CNY 3.12 | CNY 3.15 | CNY 3.10 | 68.53M |
| 2026-09-07 | CNY 3.14 | +0.32% | CNY 3.15 | CNY 3.17 | CNY 3.11 | 89.87M |
| 2026-09-04 | CNY 3.13 | 0.00% | CNY 3.15 | CNY 3.17 | CNY 3.12 | 77.36M |
| 2026-09-03 | CNY 3.13 | +0.64% | CNY 3.12 | CNY 3.18 | CNY 3.11 | 92.06M |
| 2026-09-02 | CNY 3.11 | -0.32% | CNY 3.11 | CNY 3.15 | CNY 3.09 | 99.74M |
| 2026-09-01 | CNY 3.12 | +2.63% | CNY 3.05 | CNY 3.13 | CNY 3.03 | 164.76M |
| 2026-08-31 | CNY 3.04 | +0.66% | CNY 3.02 | CNY 3.06 | CNY 3.02 | 66.53M |
| 2026-08-28 | CNY 3.02 | +1.34% | CNY 2.97 | CNY 3.03 | CNY 2.95 | 74.92M |
| 2026-08-27 | CNY 2.98 | +0.68% | CNY 2.96 | CNY 2.98 | CNY 2.94 | 64.32M |
| 2026-08-26 | CNY 2.96 | +0.34% | CNY 2.95 | CNY 2.98 | CNY 2.93 | 55.50M |
| 2026-08-25 | CNY 2.95 | +1.03% | CNY 2.91 | CNY 2.96 | CNY 2.91 | 59.62M |
| 2026-08-24 | CNY 2.92 | +0.69% | CNY 2.90 | CNY 2.92 | CNY 2.88 | 44.83M |
| 2026-08-21 | CNY 2.90 | -1.69% | CNY 2.96 | CNY 2.96 | CNY 2.89 | 63.23M |
| 2026-08-20 | CNY 2.95 | +0.68% | CNY 2.92 | CNY 2.97 | CNY 2.91 | 64.87M |
| 2026-08-19 | CNY 2.93 | +0.69% | CNY 2.91 | CNY 2.94 | CNY 2.90 | 65.09M |
| 2026-08-18 | CNY 2.91 | -0.34% | CNY 2.92 | CNY 2.93 | CNY 2.90 | 41.08M |
| 2026-08-17 | CNY 2.92 | +0.69% | CNY 2.91 | CNY 2.93 | CNY 2.88 | 42.86M |
| 2026-08-14 | CNY 2.90 | -1.02% | CNY 2.93 | CNY 2.94 | CNY 2.90 | 47.13M |
| 2026-08-13 | CNY 2.93 | -0.34% | CNY 2.94 | CNY 2.95 | CNY 2.91 | 65.30M |
| 2026-08-12 | CNY 2.94 | -0.34% | CNY 2.94 | CNY 2.96 | CNY 2.92 | 56.14M |
| 2026-08-11 | CNY 2.95 | -0.34% | CNY 2.97 | CNY 2.98 | CNY 2.94 | 49.46M |
| 2026-08-10 | CNY 2.96 | 0.00% | CNY 2.96 | CNY 2.99 | CNY 2.95 | 57.73M |
| 2026-08-07 | CNY 2.96 | -1.00% | CNY 2.99 | CNY 3.00 | CNY 2.96 | 54.30M |
| 2026-08-06 | CNY 2.99 | -0.66% | CNY 3.01 | CNY 3.01 | CNY 2.96 | 67.99M |
| 2026-08-05 | CNY 3.01 | -0.66% | CNY 3.04 | CNY 3.05 | CNY 3.00 | 61.04M |
| 2026-08-04 | CNY 3.03 | -2.26% | CNY 3.10 | CNY 3.11 | CNY 3.03 | 70.71M |
| 2026-08-03 | CNY 3.10 | +0.65% | CNY 3.08 | CNY 3.12 | CNY 3.08 | 72.89M |
| 2026-07-31 | CNY 3.08 | -0.96% | CNY 3.09 | CNY 3.12 | CNY 3.05 | 82.43M |
| 2026-07-30 | CNY 3.11 | +1.97% | CNY 3.06 | CNY 3.12 | CNY 3.05 | 88.83M |
| 2026-07-29 | CNY 3.05 | +2.35% | CNY 2.98 | CNY 3.07 | CNY 2.97 | 93.29M |
| 2026-07-28 | CNY 2.98 | +0.34% | CNY 2.97 | CNY 2.99 | CNY 2.93 | 51.70M |
| 2026-07-27 | CNY 2.97 | 0.00% | CNY 2.96 | CNY 2.99 | CNY 2.95 | 48.11M |
| 2026-07-24 | CNY 2.97 | -0.67% | CNY 2.98 | CNY 3.01 | CNY 2.96 | 54.13M |
| 2026-07-23 | CNY 2.99 | 0.00% | CNY 2.98 | CNY 3.00 | CNY 2.96 | 50.49M |
| 2026-07-22 | CNY 2.99 | -0.66% | CNY 3.02 | CNY 3.02 | CNY 2.91 | 100.16M |
| 2026-07-21 | CNY 3.01 | 0.00% | CNY 3.01 | CNY 3.05 | CNY 3.00 | 84.01M |
| 2026-07-20 | CNY 3.01 | +1.69% | CNY 2.97 | CNY 3.04 | CNY 2.97 | 94.27M |
| 2026-07-17 | CNY 2.96 | -1.33% | CNY 3.00 | CNY 3.04 | CNY 2.96 | 98.85M |
| 2026-07-16 | CNY 3.00 | 0.00% | CNY 2.99 | CNY 3.02 | CNY 2.97 | 51.52M |
| 2026-07-15 | CNY 3.00 | +0.67% | CNY 2.97 | CNY 3.01 | CNY 2.96 | 58.70M |
| 2026-07-14 | CNY 2.98 | +0.68% | CNY 2.96 | CNY 3.00 | CNY 2.94 | 63.33M |
| 2026-07-13 | CNY 2.96 | +1.02% | CNY 2.94 | CNY 2.97 | CNY 2.93 | 51.96M |
| 2026-07-10 | CNY 2.93 | -0.34% | CNY 2.94 | CNY 2.96 | CNY 2.91 | 50.94M |
| 2026-07-09 | CNY 2.94 | -1.34% | CNY 2.99 | CNY 2.99 | CNY 2.93 | 63.41M |
| 2026-07-08 | CNY 2.98 | +2.41% | CNY 2.92 | CNY 2.99 | CNY 2.89 | 79.93M |
| 2026-07-07 | CNY 2.91 | -1.36% | CNY 2.94 | CNY 2.95 | CNY 2.89 | 47.53M |
| 2026-07-06 | CNY 2.95 | +1.03% | CNY 2.92 | CNY 2.95 | CNY 2.89 | 65.52M |
| 2026-07-03 | CNY 2.92 | +2.46% | CNY 2.86 | CNY 2.93 | CNY 2.85 | 70.22M |
| 2026-07-02 | CNY 2.85 | +0.71% | CNY 2.84 | CNY 2.91 | CNY 2.83 | 73.30M |
| 2026-07-01 | CNY 2.83 | +2.91% | CNY 2.75 | CNY 2.87 | CNY 2.73 | 64.25M |
| 2026-06-30 | CNY 2.75 | -2.83% | CNY 2.82 | CNY 2.83 | CNY 2.73 | 47.36M |
| 2026-06-29 | CNY 2.83 | +0.35% | CNY 2.82 | CNY 2.84 | CNY 2.73 | 57.07M |
| 2026-06-26 | CNY 2.82 | -3.75% | CNY 2.85 | CNY 2.86 | CNY 2.81 | 39.24M |
| 2026-06-25 | CNY 2.93 | -0.68% | CNY 2.95 | CNY 2.96 | CNY 2.90 | 44.74M |
| 2026-06-24 | CNY 2.95 | -1.99% | CNY 3.02 | CNY 3.03 | CNY 2.95 | 62.31M |
| 2026-06-23 | CNY 3.01 | +0.33% | CNY 2.99 | CNY 3.06 | CNY 2.98 | 85.44M |
| 2026-06-22 | CNY 3.00 | +0.67% | CNY 2.97 | CNY 3.01 | CNY 2.94 | 77.90M |
| 2026-06-18 | CNY 2.98 | -0.67% | CNY 3.00 | CNY 3.00 | CNY 2.96 | 42.69M |
| 2026-06-17 | CNY 3.00 | +1.35% | CNY 2.96 | CNY 3.01 | CNY 2.94 | 87.14M |
| 2026-06-16 | CNY 2.96 | -1.99% | CNY 3.01 | CNY 3.02 | CNY 2.95 | 90.00M |
| 2026-06-15 | CNY 3.02 | -1.31% | CNY 3.06 | CNY 3.07 | CNY 3.00 | 108.52M |
| 2026-06-12 | CNY 3.06 | +0.99% | CNY 3.03 | CNY 3.06 | CNY 3.00 | 89.30M |
| 2026-06-11 | CNY 3.03 | -0.66% | CNY 3.05 | CNY 3.06 | CNY 3.00 | 43.77M |
| 2026-06-10 | CNY 3.05 | 0.00% | CNY 3.04 | CNY 3.07 | CNY 3.02 | 40.33M |
| 2026-06-09 | CNY 3.05 | +0.66% | CNY 3.01 | CNY 3.06 | CNY 3.00 | 52.38M |
| 2026-06-08 | CNY 3.03 | -1.62% | CNY 3.06 | CNY 3.07 | CNY 3.00 | 67.34M |
| 2026-06-05 | CNY 3.08 | +0.33% | CNY 3.09 | CNY 3.13 | CNY 3.08 | 53.58M |
| 2026-06-04 | CNY 3.07 | -0.97% | CNY 3.10 | CNY 3.14 | CNY 3.06 | 55.90M |
| 2026-06-03 | CNY 3.10 | -1.59% | CNY 3.14 | CNY 3.17 | CNY 3.09 | 81.35M |
| 2026-06-02 | CNY 3.15 | +1.94% | CNY 3.07 | CNY 3.19 | CNY 3.07 | 120.48M |
| 2026-06-01 | CNY 3.09 | 0.00% | CNY 3.08 | CNY 3.09 | CNY 3.02 | 75.39M |
| 2026-05-29 | CNY 3.09 | +2.32% | CNY 3.02 | CNY 3.13 | CNY 3.02 | 98.51M |
| 2026-05-28 | CNY 3.02 | +0.67% | CNY 3.00 | CNY 3.06 | CNY 2.99 | 68.00M |
| 2026-05-27 | CNY 3.00 | -0.66% | CNY 3.02 | CNY 3.05 | CNY 2.99 | 60.15M |
| 2026-05-26 | CNY 3.02 | -0.33% | CNY 3.03 | CNY 3.05 | CNY 3.00 | 47.50M |