Guangshen Railway Company Limited - 0525.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.54	2.51	2.51	2.61	2.5	6.7M
October 16, 2025	2.55	2.53	2.53	2.56	2.51	7.02M
October 15, 2025	2.52	2.54	2.54	2.57	2.5	10.39M
October 14, 2025	2.59	2.5	2.5	2.6	2.48	3.78M
October 13, 2025	2.5	2.58	2.58	2.58	2.47	6.46M
October 10, 2025	2.59	2.58	2.58	2.64	2.56	8.55M
October 09, 2025	2.53	2.58	2.58	2.59	2.52	18.24M
October 08, 2025	2.52	2.52	2.52	2.54	2.49	3.44M
October 06, 2025	2.49	2.52	2.52	2.52	2.46	1.9M
October 03, 2025	2.49	2.49	2.49	2.51	2.47	2.94M
October 02, 2025	2.52	2.49	2.49	2.52	2.46	3.05M
September 30, 2025	2.49	2.5	2.5	2.5	2.42	7.85M
September 29, 2025	2.47	2.49	2.49	2.49	2.43	10.63M
September 26, 2025	2.46	2.45	2.45	2.47	2.43	9.2M
September 25, 2025	2.55	2.45	2.45	2.55	2.44	8.07M
September 24, 2025	2.55	2.55	2.55	2.57	2.52	4.98M
September 23, 2025	2.57	2.55	2.55	2.59	2.5	10.35M
September 22, 2025	2.46	2.59	2.59	2.59	2.45	16.96M
September 19, 2025	2.47	2.48	2.48	2.49	2.42	7.3M
September 18, 2025	2.5	2.47	2.47	2.51	2.43	8.79M
September 17, 2025	2.46	2.51	2.51	2.51	2.46	7.02M
September 16, 2025	2.47	2.5	2.5	2.5	2.44	7.58M
September 15, 2025	2.5	2.49	2.49	2.54	2.47	7.32M
September 12, 2025	2.58	2.5	2.5	2.58	2.5	8.79M
September 11, 2025	2.58	2.57	2.57	2.62	2.53	8.46M
September 10, 2025	2.57	2.6	2.6	2.63	2.54	11.36M
September 09, 2025	2.55	2.57	2.57	2.59	2.51	16.53M
September 08, 2025	2.4	2.56	2.56	2.64	2.4	57.16M
September 05, 2025	2.29	2.4	2.4	2.4	2.29	25.63M
September 04, 2025	2.27	2.32	2.32	2.33	2.26	14.74M
September 03, 2025	2.25	2.3	2.3	2.31	2.24	15.23M
September 02, 2025	2.26	2.26	2.26	2.27	2.21	9.77M
September 01, 2025	2.25	2.24	2.24	2.29	2.19	39.26M
August 29, 2025	2.06	2.29	2.29	2.37	2.05	161.73M
August 28, 2025	1.94	1.94	1.94	1.96	1.92	10.46M
August 27, 2025	1.96	1.95	1.95	1.98	1.93	17.86M
August 26, 2025	2	1.95	1.95	2	1.95	24.75M
August 25, 2025	1.98	1.99	1.99	2	1.97	10.62M
August 22, 2025	1.99	1.97	1.97	1.99	1.96	5.48M
August 21, 2025	1.97	1.98	1.98	2	1.96	10.86M
August 20, 2025	1.97	1.97	1.97	1.98	1.95	5.25M
August 19, 2025	1.97	1.97	1.97	1.99	1.96	11.3M
August 18, 2025	1.99	1.97	1.97	2.01	1.97	10.03M
August 15, 2025	1.99	1.99	1.99	1.99	1.97	8M
August 14, 2025	1.99	1.99	1.99	2	1.97	9.01M
August 13, 2025	2	1.98	1.98	2	1.95	12.18M
August 12, 2025	1.98	1.99	1.99	2	1.97	9.65M
August 11, 2025	2.02	1.98	1.98	2.02	1.96	10.97M
August 08, 2025	2.02	2.01	2.01	2.02	1.99	2.04M
August 07, 2025	2	2.01	2.01	2.01	1.98	8.92M
August 06, 2025	2	1.98	1.98	2.02	1.98	6.95M
August 05, 2025	1.98	2	2	2.01	1.97	14.78M
August 04, 2025	1.95	1.97	1.97	1.98	1.93	15.89M
August 01, 2025	1.96	1.95	1.95	1.98	1.94	9.07M
July 31, 2025	2.02	1.96	1.96	2.02	1.94	16.64M
July 30, 2025	2.05	2.03	2.03	2.08	2.02	13.36M
July 29, 2025	2.08	2.06	2.06	2.09	2.05	9.77M
July 28, 2025	2.12	2.09	2.09	2.26	2.07	57.01M
July 25, 2025	2.05	2.07	2.07	2.07	2.03	6.39M
July 24, 2025	2.05	2.06	2.06	2.07	2.02	12.05M

Guangshen Railway Company Limited (0525.HK) HKSE