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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.17	2.15	2.15	2.18	2.15	782,000
February 16, 2026	2.15	2.19	2.19	2.19	2.15	982,000
February 13, 2026	2.19	2.16	2.16	2.19	2.15	8.72M
February 12, 2026	2.21	2.2	2.2	2.24	2.18	3.66M
February 11, 2026	2.14	2.21	2.21	2.21	2.14	8.14M
February 10, 2026	2.15	2.14	2.14	2.15	2.13	8.2M
February 09, 2026	2.16	2.15	2.15	2.18	2.14	8.23M
February 06, 2026	2.17	2.16	2.16	2.18	2.14	3.07M
February 05, 2026	2.19	2.16	2.16	2.19	2.14	5.36M
February 04, 2026	2.16	2.19	2.19	2.2	2.13	4.53M
February 03, 2026	2.17	2.15	2.15	2.19	2.13	5.06M
February 02, 2026	2.2	2.16	2.16	2.2	2.16	4.37M
January 30, 2026	2.24	2.2	2.2	2.26	2.18	12.22M
January 29, 2026	2.22	2.24	2.24	2.25	2.22	4.12M
January 28, 2026	2.22	2.25	2.25	2.25	2.22	6.48M
January 27, 2026	2.24	2.22	2.22	2.24	2.19	4.05M
January 26, 2026	2.22	2.23	2.23	2.24	2.21	4.98M
January 23, 2026	2.24	2.25	2.25	2.27	2.22	4.49M
January 22, 2026	2.23	2.27	2.27	2.28	2.23	7.9M
January 21, 2026	2.23	2.22	2.22	2.25	2.21	6.95M
January 20, 2026	2.17	2.25	2.25	2.26	2.17	9.18M
January 19, 2026	2.16	2.15	2.15	2.17	2.15	868,000
January 16, 2026	2.18	2.14	2.14	2.18	2.13	6.82M
January 15, 2026	2.18	2.16	2.16	2.2	2.14	7.92M
January 14, 2026	2.23	2.2	2.2	2.23	2.18	5.65M
January 13, 2026	2.19	2.21	2.21	2.24	2.19	3.75M
January 12, 2026	2.18	2.19	2.19	2.21	2.16	5.87M
January 09, 2026	2.2	2.2	2.2	2.22	2.2	2.05M
January 08, 2026	2.2	2.19	2.19	2.21	2.18	2.39M
January 07, 2026	2.21	2.2	2.2	2.23	2.2	1.97M
January 06, 2026	2.19	2.21	2.21	2.23	2.18	5.87M
January 05, 2026	2.19	2.19	2.19	2.21	2.17	3.47M
January 02, 2026	2.17	2.16	2.16	2.19	2.13	1.14M
December 31, 2025	2.16	2.17	2.17	2.18	2.16	1.5M
December 30, 2025	2.18	2.18	2.18	2.2	2.17	2.96M
December 29, 2025	2.21	2.18	2.18	2.23	2.18	2.56M
December 24, 2025	2.2	2.21	2.21	2.25	2.2	2.89M
December 23, 2025	2.24	2.2	2.2	2.24	2.2	1.13M
December 22, 2025	2.25	2.25	2.25	2.27	2.23	5.6M
December 19, 2025	2.21	2.24	2.24	2.25	2.21	4.73M
December 18, 2025	2.18	2.21	2.21	2.22	2.18	3.42M
December 17, 2025	2.18	2.18	2.18	2.2	2.15	4.15M
December 16, 2025	2.18	2.18	2.18	2.21	2.15	4.8M
December 15, 2025	2.16	2.18	2.18	2.19	2.16	3.31M
December 12, 2025	2.14	2.15	2.15	2.17	2.14	1.93M
December 11, 2025	2.15	2.14	2.14	2.16	2.12	3.71M
December 10, 2025	2.17	2.15	2.15	2.17	2.13	3.04M
December 09, 2025	2.2	2.15	2.15	2.21	2.15	4.59M
December 08, 2025	2.23	2.2	2.2	2.23	2.2	1.95M
December 05, 2025	2.25	2.24	2.24	2.26	2.22	2.01M
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

Guangshen Railway Company Limited (0525.HK) HKSE