Shanghai - Delayed Quote CNY

Guangshen Railway Company Limited (601333.SS)

3.1900 +0.0700 (+2.24%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3.1200 3.2000 3.1100 3.1900 3.1900 66,264,300
Apr 25, 2024 3.1600 3.1600 3.1000 3.1200 3.1200 61,762,538
Apr 24, 2024 3.1100 3.1800 3.1100 3.1600 3.1600 56,248,000
Apr 23, 2024 3.1900 3.2100 3.0800 3.1100 3.1100 68,976,501
Apr 22, 2024 3.2700 3.2900 3.1800 3.1900 3.1900 55,680,204
Apr 19, 2024 3.2800 3.3500 3.2500 3.2700 3.2700 57,648,700
Apr 18, 2024 3.2700 3.3200 3.2500 3.2900 3.2900 55,025,989
Apr 17, 2024 3.1800 3.2900 3.1800 3.2700 3.2700 70,191,172
Apr 16, 2024 3.3100 3.3300 3.1700 3.1900 3.1900 78,976,065
Apr 15, 2024 3.2300 3.3800 3.1700 3.3100 3.3100 80,494,142
Apr 12, 2024 3.2500 3.2800 3.2100 3.2300 3.2300 38,391,746
Apr 11, 2024 3.2200 3.3000 3.2000 3.2600 3.2600 54,763,331
Apr 10, 2024 3.2600 3.3000 3.2000 3.2400 3.2400 59,721,179
Apr 9, 2024 3.2000 3.3000 3.1700 3.2700 3.2700 70,172,149
Apr 8, 2024 3.1800 3.3100 3.1600 3.2100 3.2100 115,565,522
Apr 3, 2024 3.0500 3.1900 3.0500 3.1700 3.1700 122,607,845
Apr 2, 2024 2.9800 3.0600 2.9800 3.0500 3.0500 64,139,985
Apr 1, 2024 2.9600 3.0000 2.9500 2.9800 2.9800 39,337,979
Mar 29, 2024 2.9900 3.0000 2.9300 2.9600 2.9600 28,529,300
Mar 28, 2024 2.9600 3.0200 2.9300 2.9900 2.9900 40,101,951
Mar 27, 2024 3.0000 3.0100 2.9500 2.9600 2.9600 53,603,696
Mar 26, 2024 2.9600 3.0200 2.9500 3.0200 3.0200 54,918,498
Mar 25, 2024 3.0000 3.0400 2.9600 2.9600 2.9600 69,259,801
Mar 22, 2024 2.9700 3.0400 2.9500 3.0200 3.0200 88,343,935
Mar 21, 2024 2.9300 2.9800 2.9100 2.9700 2.9700 62,711,095
Mar 20, 2024 2.8900 2.9400 2.8600 2.9300 2.9300 46,931,508
Mar 19, 2024 2.9300 2.9300 2.8700 2.8800 2.8800 69,264,564
Mar 18, 2024 2.8600 2.9900 2.8600 2.9400 2.9400 92,556,538
Mar 15, 2024 2.8400 2.8700 2.8300 2.8600 2.8600 30,356,820
Mar 14, 2024 2.8500 2.8800 2.8200 2.8600 2.8600 43,838,058
Mar 13, 2024 2.9000 2.9100 2.8400 2.8500 2.8500 63,793,782
Mar 12, 2024 2.9600 2.9700 2.8600 2.9100 2.9100 73,027,200
Mar 11, 2024 2.9300 2.9600 2.9100 2.9500 2.9500 55,906,862
Mar 8, 2024 2.9000 2.9600 2.8900 2.9300 2.9300 48,623,878
Mar 7, 2024 2.9000 2.9800 2.9000 2.9100 2.9100 60,312,682
Mar 6, 2024 2.8800 2.9700 2.8700 2.9100 2.9100 53,062,863
Mar 5, 2024 2.8900 2.9200 2.8600 2.8900 2.8900 52,486,479
Mar 4, 2024 2.8900 2.9100 2.8600 2.9000 2.9000 50,658,501
Mar 1, 2024 2.8900 2.9200 2.8300 2.9000 2.9000 68,338,055
Feb 29, 2024 2.8200 2.9000 2.8100 2.9000 2.9000 72,295,927
Feb 28, 2024 2.9000 2.9100 2.8200 2.8300 2.8300 87,888,301
Feb 27, 2024 2.8700 2.9100 2.8600 2.9100 2.9100 64,199,901
Feb 26, 2024 2.9200 2.9800 2.8400 2.9000 2.9000 110,935,331
Feb 23, 2024 2.8000 2.9100 2.7800 2.9000 2.9000 114,922,879
Feb 22, 2024 2.7600 2.8100 2.7400 2.8000 2.8000 93,619,484
Feb 21, 2024 2.7100 2.8200 2.7000 2.7700 2.7700 119,475,037
Feb 20, 2024 2.7400 2.7500 2.6900 2.7200 2.7200 83,876,152
Feb 19, 2024 2.7400 2.7700 2.7100 2.7600 2.7600 115,330,233
Feb 8, 2024 2.7100 2.8100 2.6800 2.7200 2.7200 128,252,660
Feb 7, 2024 2.6100 2.7300 2.6000 2.7100 2.7100 132,096,257
Feb 6, 2024 2.5300 2.7100 2.5000 2.6500 2.6500 98,275,121
Feb 5, 2024 2.6300 2.6500 2.4900 2.5400 2.5400 116,384,389
Feb 2, 2024 2.7600 2.8000 2.6000 2.6700 2.6700 88,486,545
Feb 1, 2024 2.8000 2.8700 2.7500 2.7700 2.7700 74,288,899
Jan 31, 2024 2.8800 2.9400 2.8100 2.8300 2.8300 81,585,369
Jan 30, 2024 2.9000 2.9700 2.8800 2.9000 2.9000 86,410,189
Jan 29, 2024 2.9200 3.0000 2.9000 2.9100 2.9100 113,530,521
Jan 26, 2024 3.0000 3.0600 2.8900 2.9200 2.9200 127,556,901
Jan 25, 2024 2.7100 2.9700 2.6900 2.9700 2.9700 130,488,099
Jan 24, 2024 2.5800 2.7100 2.5700 2.7000 2.7000 69,299,600
Jan 23, 2024 2.5500 2.5900 2.4900 2.5700 2.5700 46,640,854
Jan 22, 2024 2.7000 2.7000 2.5300 2.5600 2.5600 51,737,200
Jan 19, 2024 2.7200 2.7300 2.6800 2.6900 2.6900 28,931,199
Jan 18, 2024 2.7300 2.7400 2.6500 2.7300 2.7300 53,564,079
Jan 17, 2024 2.7900 2.8100 2.7400 2.7500 2.7500 37,406,022
Jan 16, 2024 2.8200 2.8200 2.7500 2.7900 2.7900 54,058,897
Jan 15, 2024 2.7800 2.8300 2.7600 2.8300 2.8300 54,890,210
Jan 12, 2024 2.8000 2.8600 2.7500 2.7700 2.7700 44,341,821
Jan 11, 2024 2.7500 2.8200 2.7300 2.8000 2.8000 62,456,228
Jan 10, 2024 2.7300 2.7800 2.7000 2.7600 2.7600 55,594,560
Jan 9, 2024 2.6700 2.7600 2.6500 2.7400 2.7400 66,412,140
Jan 8, 2024 2.7200 2.7400 2.6500 2.6700 2.6700 56,035,038
Jan 5, 2024 2.7400 2.7800 2.7000 2.7200 2.7200 42,546,100
Jan 4, 2024 2.7600 2.7700 2.7000 2.7400 2.7400 46,975,307
Jan 3, 2024 2.6900 2.7900 2.6800 2.7600 2.7600 76,147,201
Jan 2, 2024 2.5900 2.7300 2.5900 2.7000 2.7000 116,566,748
Dec 29, 2023 2.5900 2.6100 2.5700 2.5900 2.5900 45,585,744
Dec 28, 2023 2.4900 2.6300 2.4800 2.6000 2.6000 86,608,343
Dec 27, 2023 2.4700 2.5000 2.4500 2.5000 2.5000 36,104,101
Dec 26, 2023 2.5000 2.5100 2.4700 2.4700 2.4700 25,761,800
Dec 25, 2023 2.5200 2.5300 2.4700 2.5000 2.5000 45,640,655
Dec 22, 2023 2.5300 2.5600 2.5000 2.5200 2.5200 48,054,820
Dec 21, 2023 2.5500 2.5500 2.5000 2.5300 2.5300 52,833,229
Dec 20, 2023 2.5700 2.6100 2.5500 2.5500 2.5500 45,361,037
Dec 19, 2023 2.6200 2.6200 2.5500 2.5700 2.5700 42,277,752
Dec 18, 2023 2.6400 2.6700 2.6100 2.6200 2.6200 30,180,699
Dec 15, 2023 2.6900 2.7000 2.6400 2.6500 2.6500 43,808,779
Dec 14, 2023 2.6700 2.7100 2.6600 2.6900 2.6900 36,628,717
Dec 13, 2023 2.6700 2.7100 2.6600 2.6600 2.6600 46,321,680
Dec 12, 2023 2.6500 2.6800 2.6300 2.6800 2.6800 45,382,699
Dec 11, 2023 2.6500 2.6700 2.5700 2.6500 2.6500 64,598,613
Dec 8, 2023 2.6500 2.7000 2.6300 2.6600 2.6600 64,087,171
Dec 7, 2023 2.6800 2.6900 2.6400 2.6500 2.6500 48,576,500
Dec 6, 2023 2.6600 2.7000 2.6400 2.6800 2.6800 52,403,722
Dec 5, 2023 2.7200 2.7200 2.6700 2.6800 2.6800 50,773,320
Dec 4, 2023 2.6900 2.7400 2.6800 2.7200 2.7200 68,052,478
Dec 1, 2023 2.6300 2.7100 2.6300 2.6900 2.6900 58,540,105
Nov 30, 2023 2.6200 2.6500 2.6100 2.6400 2.6400 43,212,962
Nov 29, 2023 2.6700 2.6800 2.6200 2.6300 2.6300 44,986,497
Nov 28, 2023 2.6800 2.6900 2.6500 2.6700 2.6700 40,652,400
Nov 27, 2023 2.7100 2.7100 2.6700 2.6900 2.6900 41,761,926
Nov 24, 2023 2.7200 2.7400 2.7000 2.7100 2.7100 43,495,100
Nov 23, 2023 2.6800 2.7300 2.6700 2.7300 2.7300 60,120,600
Nov 22, 2023 2.6800 2.7100 2.6500 2.6800 2.6800 82,681,247
Nov 21, 2023 2.6000 2.7300 2.6000 2.6900 2.6900 140,916,979
Nov 20, 2023 2.5700 2.6000 2.5600 2.6000 2.6000 46,636,794
Nov 17, 2023 2.5900 2.5900 2.5600 2.5700 2.5700 37,159,029
Nov 16, 2023 2.6200 2.6500 2.5800 2.5900 2.5900 58,531,830
Nov 15, 2023 2.5900 2.6300 2.5800 2.6200 2.6200 82,464,454
Nov 14, 2023 2.5700 2.6200 2.5500 2.5800 2.5800 70,197,622
Nov 13, 2023 2.5800 2.6000 2.5400 2.5800 2.5800 69,706,747
Nov 10, 2023 2.5800 2.5900 2.5300 2.5800 2.5800 51,191,592
Nov 9, 2023 2.5800 2.6000 2.5600 2.5800 2.5800 43,962,586
Nov 8, 2023 2.6100 2.6200 2.5700 2.5800 2.5800 40,653,070
Nov 7, 2023 2.6600 2.6600 2.5700 2.6100 2.6100 75,184,084
Nov 6, 2023 2.6000 2.6800 2.5900 2.6600 2.6600 81,531,588
Nov 3, 2023 2.6000 2.6200 2.5700 2.5900 2.5900 53,424,500
Nov 2, 2023 2.5700 2.6000 2.5600 2.5900 2.5900 48,005,307
Nov 1, 2023 2.5800 2.6100 2.5400 2.5700 2.5700 66,734,752
Oct 31, 2023 2.6800 2.6900 2.5400 2.5800 2.5800 82,382,260
Oct 30, 2023 2.7200 2.7400 2.6600 2.6800 2.6800 57,048,941
Oct 27, 2023 2.6700 2.7400 2.6500 2.7200 2.7200 42,523,826
Oct 26, 2023 2.6500 2.6900 2.6300 2.6700 2.6700 46,865,410
Oct 25, 2023 2.6400 2.6800 2.6300 2.6500 2.6500 36,470,500
Oct 24, 2023 2.6100 2.6400 2.5900 2.6300 2.6300 44,883,409
Oct 23, 2023 2.6500 2.6500 2.5700 2.6000 2.6000 60,835,792
Oct 20, 2023 2.6600 2.6900 2.6400 2.6500 2.6500 46,165,800
Oct 19, 2023 2.6900 2.7200 2.6600 2.6700 2.6700 39,160,261
Oct 18, 2023 2.7200 2.7300 2.6900 2.7000 2.7000 41,857,308
Oct 17, 2023 2.7300 2.7500 2.7000 2.7300 2.7300 31,589,072
Oct 16, 2023 2.7200 2.7600 2.7000 2.7300 2.7300 40,038,600
Oct 13, 2023 2.7700 2.7800 2.7000 2.7100 2.7100 55,524,870
Oct 12, 2023 2.7700 2.8100 2.7600 2.7900 2.7900 53,078,800
Oct 11, 2023 2.7700 2.8200 2.7500 2.7600 2.7600 53,581,190
Oct 10, 2023 2.8400 2.8600 2.7600 2.7700 2.7700 55,052,575
Oct 9, 2023 2.8900 2.9000 2.8100 2.8400 2.8400 44,457,501
Sep 28, 2023 2.8900 2.9000 2.8500 2.8900 2.8900 44,382,498
Sep 27, 2023 2.8600 2.9400 2.8500 2.8800 2.8800 93,812,998
Sep 26, 2023 2.9100 2.9400 2.8500 2.8600 2.8600 67,639,230
Sep 25, 2023 3.0100 3.0200 2.8500 2.9200 2.9200 141,913,455
Sep 22, 2023 2.9500 3.0500 2.9500 3.0200 3.0200 72,300,510
Sep 21, 2023 2.9400 2.9800 2.9300 2.9600 2.9600 43,249,000
Sep 20, 2023 2.9600 2.9700 2.9200 2.9400 2.9400 42,707,900
Sep 19, 2023 2.9600 3.0100 2.9500 2.9700 2.9700 40,378,553
Sep 18, 2023 2.9600 2.9800 2.9300 2.9700 2.9700 35,089,139
Sep 15, 2023 2.9600 3.0500 2.9500 2.9500 2.9500 85,223,139
Sep 14, 2023 2.9900 3.0500 2.9400 2.9600 2.9600 61,665,700
Sep 13, 2023 3.0000 3.0100 2.9500 2.9800 2.9800 35,889,302
Sep 12, 2023 3.0000 3.0400 2.9300 3.0000 3.0000 77,464,400
Sep 11, 2023 2.9800 3.0300 2.9500 3.0100 3.0100 71,040,020
Sep 8, 2023 3.0100 3.0200 2.9600 2.9700 2.9700 39,249,901
Sep 7, 2023 3.0600 3.0700 3.0000 3.0100 3.0100 40,086,500
Sep 6, 2023 3.0800 3.0900 3.0300 3.0600 3.0600 37,879,800
Sep 5, 2023 3.1600 3.1700 3.0700 3.0900 3.0900 56,504,174
Sep 4, 2023 3.2000 3.2300 3.1400 3.1600 3.1600 77,867,099
Sep 1, 2023 3.1200 3.2200 3.1200 3.2000 3.2000 45,051,242
Aug 31, 2023 3.1500 3.1700 3.0700 3.1300 3.1300 39,009,300
Aug 30, 2023 3.1800 3.2100 3.1300 3.1500 3.1500 49,147,881
Aug 29, 2023 3.1200 3.1900 3.1000 3.1900 3.1900 45,053,253
Aug 28, 2023 3.2500 3.3000 3.1200 3.1400 3.1400 46,339,544
Aug 25, 2023 3.1000 3.1900 3.0900 3.1100 3.1100 37,764,954
Aug 24, 2023 3.1600 3.1800 3.1200 3.1300 3.1300 40,314,051
Aug 23, 2023 3.2100 3.2200 3.1400 3.1500 3.1500 36,660,434
Aug 22, 2023 3.1500 3.2200 3.1500 3.2200 3.2200 33,512,980
Aug 21, 2023 3.2200 3.2600 3.1700 3.1700 3.1700 30,948,379
Aug 18, 2023 3.2600 3.3000 3.2200 3.2300 3.2300 33,146,200
Aug 17, 2023 3.2300 3.2800 3.2000 3.2600 3.2600 41,301,478
Aug 16, 2023 3.2700 3.2700 3.2000 3.2300 3.2300 33,732,174
Aug 15, 2023 3.2700 3.3100 3.2400 3.2700 3.2700 32,185,423
Aug 14, 2023 3.2400 3.3000 3.2100 3.2900 3.2900 31,553,447
Aug 11, 2023 3.3400 3.3400 3.2400 3.2400 3.2400 35,644,368
Aug 10, 2023 3.3000 3.3400 3.2800 3.3300 3.3300 30,319,500
Aug 9, 2023 3.3600 3.3700 3.2900 3.3000 3.3000 46,518,801
Aug 8, 2023 3.3200 3.4200 3.3100 3.3700 3.3700 44,483,136
Aug 7, 2023 3.3600 3.3800 3.3100 3.3400 3.3400 38,215,111
Aug 4, 2023 3.4200 3.4500 3.3600 3.3700 3.3700 53,220,427
Aug 3, 2023 3.3500 3.4300 3.3500 3.4000 3.4000 43,820,734
Aug 2, 2023 3.4200 3.4200 3.3300 3.3700 3.3700 52,831,860
Aug 1, 2023 3.3800 3.4500 3.3600 3.4300 3.4300 51,097,524
Jul 31, 2023 3.4100 3.4500 3.3700 3.4000 3.4000 46,285,124
Jul 28, 2023 3.3300 3.4600 3.3100 3.4100 3.4100 59,789,130
Jul 27, 2023 3.3900 3.3900 3.3200 3.3500 3.3500 61,181,300
Jul 26, 2023 3.3800 3.3900 3.3300 3.3700 3.3700 47,602,488
Jul 25, 2023 3.4400 3.4700 3.3700 3.4000 3.4000 64,131,181
Jul 24, 2023 3.4200 3.5300 3.3900 3.4300 3.4300 48,243,348
Jul 21, 2023 3.4100 3.4700 3.3800 3.4100 3.4100 48,544,036
Jul 20, 2023 3.4800 3.5200 3.4000 3.4300 3.4300 73,686,874
Jul 19, 2023 3.3300 3.5600 3.3000 3.4800 3.4800 155,268,625
Jul 18, 2023 3.2600 3.3600 3.1900 3.3200 3.3200 111,171,558
Jul 17, 2023 3.2600 3.3500 3.2000 3.2600 3.2600 163,070,145
Jul 14, 2023 3.3900 3.4500 3.3600 3.4300 3.4300 85,251,628
Jul 13, 2023 3.4400 3.4800 3.3400 3.3800 3.3800 135,487,474
Jul 12, 2023 3.6300 3.6700 3.3600 3.4200 3.4200 212,882,639
Jul 11, 2023 3.8200 3.8200 3.6700 3.6900 3.6900 117,846,985
Jul 10, 2023 3.9000 3.9000 3.8100 3.8400 3.8400 75,077,176
Jul 7, 2023 3.8900 3.9500 3.8400 3.8600 3.8600 36,661,343
Jul 6, 2023 3.8700 3.9400 3.8600 3.8900 3.8900 40,617,798
Jul 5, 2023 3.9000 3.9300 3.8500 3.8700 3.8700 44,803,574
Jul 4, 2023 3.9900 4.0300 3.8900 3.9100 3.9100 52,849,636
Jul 3, 2023 3.9600 4.1700 3.9300 4.0100 4.0100 88,814,730
Jun 30, 2023 4.0300 4.0400 3.9000 3.9600 3.9600 71,448,295
Jun 29, 2023 4.1100 4.1100 3.9400 4.0200 4.0200 82,657,769
Jun 28, 2023 3.8600 4.2400 3.8500 4.1200 4.1200 137,730,582
Jun 27, 2023 3.7900 4.0000 3.7700 3.9100 3.9100 96,940,682
Jun 26, 2023 3.8600 3.9000 3.7600 3.7800 3.7800 83,407,178
Jun 21, 2023 3.8800 3.9000 3.7700 3.8500 3.8500 85,703,885
Jun 20, 2023 4.0400 4.0400 3.8200 3.8300 3.8300 117,160,319
Jun 19, 2023 4.0800 4.1000 4.0000 4.0500 4.0500 76,594,742
Jun 16, 2023 4.1800 4.2500 4.0300 4.0700 4.0700 115,886,021
Jun 15, 2023 4.0900 4.2300 4.0500 4.1700 4.1700 93,866,134
Jun 14, 2023 4.1100 4.2900 4.0400 4.1100 4.1100 100,520,361
Jun 13, 2023 4.0000 4.1800 3.9900 4.0900 4.0900 122,173,196
Jun 12, 2023 3.9300 4.1200 3.8400 4.0400 4.0400 206,332,325
Jun 9, 2023 3.9900 4.1300 3.8800 3.9100 3.9100 267,071,071
Jun 8, 2023 3.9100 4.0600 3.7500 3.9900 3.9900 357,254,607
Jun 7, 2023 3.5900 3.8100 3.5800 3.8100 3.8100 130,026,618
Jun 6, 2023 3.4100 3.5200 3.3700 3.4600 3.4600 138,753,272
Jun 5, 2023 3.3200 3.4300 3.2900 3.4000 3.4000 92,280,236
Jun 2, 2023 3.3400 3.3800 3.2200 3.3200 3.3200 130,052,347
Jun 1, 2023 3.4300 3.4300 3.2700 3.3200 3.3200 156,193,022
May 31, 2023 3.4300 3.4700 3.3800 3.4100 3.4100 71,753,940
May 30, 2023 3.3700 3.5300 3.3600 3.4500 3.4500 119,772,199
May 29, 2023 3.4600 3.4800 3.3500 3.3800 3.3800 117,085,321
May 26, 2023 3.5000 3.5500 3.3900 3.4500 3.4500 122,429,812
May 25, 2023 3.4600 3.6200 3.4200 3.5500 3.5500 147,357,456
May 24, 2023 3.5200 3.5900 3.4400 3.4800 3.4800 155,069,836
May 23, 2023 3.6900 3.7400 3.5400 3.5600 3.5600 215,091,294
May 22, 2023 3.5200 3.9000 3.5200 3.7500 3.7500 298,164,329
May 19, 2023 3.4500 3.6900 3.4100 3.5600 3.5600 230,528,318
May 18, 2023 3.3800 3.5900 3.3500 3.5500 3.5500 268,142,456
May 17, 2023 3.2800 3.3700 3.1800 3.3500 3.3500 145,169,935
May 16, 2023 3.3500 3.3800 3.2400 3.3000 3.3000 166,460,733
May 15, 2023 3.4000 3.5100 3.2300 3.3900 3.3900 236,666,050
May 12, 2023 3.2900 3.6100 3.2600 3.3800 3.3800 331,571,865
May 11, 2023 3.2300 3.4300 3.0900 3.3300 3.3300 312,615,797
May 10, 2023 3.2700 3.3100 3.1700 3.2200 3.2200 244,352,286
May 9, 2023 3.4000 3.4500 3.2300 3.2500 3.2500 370,571,984
May 8, 2023 3.3100 3.4800 3.2400 3.4100 3.4100 579,126,429
May 5, 2023 3.0000 3.2900 3.0000 3.2900 3.2900 472,224,162
May 4, 2023 2.8800 2.9900 2.8200 2.9900 2.9900 358,017,023
Apr 28, 2023 2.7000 2.7200 2.6200 2.7200 2.7200 126,790,752
Apr 27, 2023 2.4400 2.4800 2.4300 2.4700 2.4700 42,834,400
Apr 26, 2023 2.4600 2.4700 2.3800 2.4500 2.4500 45,262,276