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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.28	2.25	2.25	2.28	2.23	4.5M
December 03, 2025	2.22	2.25	2.25	2.27	2.22	9.25M
December 02, 2025	2.22	2.23	2.23	2.23	2.19	5.01M
December 01, 2025	2.2	2.2	2.2	2.21	2.18	2.07M
November 28, 2025	2.21	2.19	2.19	2.22	2.19	1.68M
November 27, 2025	2.22	2.21	2.21	2.22	2.2	800,000
November 26, 2025	2.2	2.22	2.22	2.22	2.2	1.2M
November 25, 2025	2.18	2.2	2.2	2.22	2.18	5.18M
November 24, 2025	2.2	2.21	2.21	2.21	2.15	9.43M
November 21, 2025	2.16	2.19	2.19	2.2	2.16	11.64M
November 20, 2025	2.16	2.2	2.2	2.21	2.16	5.16M
November 19, 2025	2.17	2.19	2.19	2.19	2.16	4.4M
November 18, 2025	2.2	2.16	2.16	2.21	2.15	14.64M
November 17, 2025	2.23	2.22	2.22	2.23	2.19	7.76M
November 14, 2025	2.25	2.23	2.23	2.26	2.22	9.11M
November 13, 2025	2.24	2.27	2.27	2.27	2.23	5.12M
November 12, 2025	2.24	2.26	2.26	2.27	2.22	16.18M
November 11, 2025	2.24	2.23	2.23	2.26	2.2	18.61M
November 10, 2025	2.2	2.25	2.25	2.26	2.2	19.03M
November 07, 2025	2.22	2.22	2.22	2.24	2.2	8.61M
November 06, 2025	2.25	2.23	2.23	2.26	2.22	7.04M
November 05, 2025	2.19	2.24	2.24	2.24	2.18	11.21M
November 04, 2025	2.28	2.2	2.2	2.28	2.18	13.05M
November 03, 2025	2.28	2.26	2.26	2.29	2.25	10.18M
October 31, 2025	2.38	2.28	2.28	2.4	2.26	53.22M
October 30, 2025	2.51	2.45	2.45	2.53	2.38	27.58M
October 28, 2025	2.56	2.52	2.52	2.56	2.49	6.01M
October 27, 2025	2.52	2.51	2.51	2.57	2.5	19.72M
October 24, 2025	2.52	2.51	2.51	2.52	2.48	5.84M
October 23, 2025	2.5	2.5	2.5	2.51	2.47	6.06M
October 22, 2025	2.55	2.52	2.52	2.55	2.5	5.6M
October 21, 2025	2.58	2.54	2.54	2.58	2.51	17.46M
October 20, 2025	2.5	2.55	2.55	2.55	2.5	7.04M
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

Guangshen Railway Company Limited (0525.HK) HKSE