Guangshen Railway Company Limited (601333.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601333.SS Historical Return
If you invested ¥1000 in Guangshen Railway Company Limited (601333.SS) 10 years ago, it would be worth ¥831.46 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,480, while ¥1000 invested 1 year ago would be worth ¥1,013.7. This corresponds to total returns of -16.85%, 48%, 1.37%, respectively, with annualized returns of -1.83%, 8.15%, 1.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601333.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.94 | 2.93 | 2.93 | 2.96 | 2.91 | 50.94M |
| July 09, 2026 | 2.99 | 2.94 | 2.94 | 2.99 | 2.93 | 63.41M |
| July 08, 2026 | 2.92 | 2.98 | 2.98 | 2.99 | 2.89 | 79.93M |
| July 07, 2026 | 2.94 | 2.91 | 2.91 | 2.95 | 2.89 | 47.53M |
| July 06, 2026 | 2.92 | 2.95 | 2.95 | 2.95 | 2.89 | 65.52M |
| July 03, 2026 | 2.86 | 2.92 | 2.92 | 2.93 | 2.85 | 70.22M |
| July 02, 2026 | 2.84 | 2.85 | 2.85 | 2.91 | 2.83 | 73.3M |
| July 01, 2026 | 2.75 | 2.83 | 2.83 | 2.87 | 2.73 | 64.25M |
| June 30, 2026 | 2.82 | 2.75 | 2.75 | 2.83 | 2.73 | 47.36M |
| June 29, 2026 | 2.82 | 2.83 | 2.83 | 2.84 | 2.73 | 57.07M |
| June 26, 2026 | 2.85 | 2.82 | 2.82 | 2.86 | 2.81 | 39.24M |
| June 25, 2026 | 2.95 | 2.93 | 2.93 | 2.96 | 2.9 | 44.74M |
| June 24, 2026 | 3.02 | 2.95 | 2.95 | 3.03 | 2.95 | 62.31M |
| June 23, 2026 | 2.99 | 3.01 | 3.01 | 3.06 | 2.98 | 85.44M |
| June 22, 2026 | 2.97 | 3 | 3 | 3.01 | 2.94 | 77.9M |
| June 18, 2026 | 3 | 2.98 | 2.98 | 3 | 2.96 | 42.69M |
| June 17, 2026 | 2.96 | 3 | 3 | 3.01 | 2.94 | 87.14M |
| June 16, 2026 | 3.01 | 2.96 | 2.96 | 3.02 | 2.95 | 90M |
| June 15, 2026 | 3.06 | 3.02 | 3.02 | 3.07 | 3 | 108.52M |
| June 12, 2026 | 3.03 | 3.06 | 3.06 | 3.06 | 3 | 89.3M |
| June 11, 2026 | 3.05 | 3.03 | 3.03 | 3.06 | 3 | 43.77M |
| June 10, 2026 | 3.04 | 3.05 | 3.05 | 3.07 | 3.02 | 40.33M |
| June 09, 2026 | 3.01 | 3.05 | 3.05 | 3.06 | 3 | 52.38M |
| June 08, 2026 | 3.06 | 3.03 | 3.03 | 3.07 | 3 | 67.34M |
| June 05, 2026 | 3.09 | 3.08 | 3.08 | 3.13 | 3.08 | 53.58M |
| June 04, 2026 | 3.1 | 3.07 | 3.07 | 3.14 | 3.06 | 55.9M |
| June 03, 2026 | 3.14 | 3.1 | 3.1 | 3.17 | 3.09 | 81.35M |
| June 02, 2026 | 3.07 | 3.15 | 3.15 | 3.19 | 3.07 | 120.48M |
| June 01, 2026 | 3.08 | 3.09 | 3.09 | 3.09 | 3.02 | 75.39M |
| May 29, 2026 | 3.02 | 3.09 | 3.09 | 3.13 | 3.02 | 98.51M |
| May 28, 2026 | 3 | 3.02 | 3.02 | 3.06 | 2.99 | 68M |
| May 27, 2026 | 3.02 | 3 | 3 | 3.05 | 2.99 | 60.15M |
| May 26, 2026 | 3.03 | 3.02 | 3.02 | 3.05 | 3 | 47.5M |
| May 25, 2026 | 3.03 | 3.03 | 3.03 | 3.05 | 3.02 | 39.71M |
| May 22, 2026 | 3.04 | 3.03 | 3.03 | 3.05 | 3.01 | 50.69M |
| May 21, 2026 | 3.06 | 3.03 | 3.03 | 3.1 | 3.02 | 57.47M |
| May 20, 2026 | 3.09 | 3.07 | 3.07 | 3.1 | 3.05 | 46.19M |
| May 19, 2026 | 3.05 | 3.1 | 3.1 | 3.11 | 3.05 | 48.71M |
| May 18, 2026 | 3.06 | 3.06 | 3.06 | 3.07 | 3.04 | 48.99M |
| May 15, 2026 | 3.12 | 3.06 | 3.06 | 3.13 | 3.05 | 64.5M |
| May 14, 2026 | 3.17 | 3.11 | 3.11 | 3.17 | 3.11 | 52.79M |
| May 13, 2026 | 3.17 | 3.17 | 3.17 | 3.2 | 3.16 | 62.02M |
| May 12, 2026 | 3.19 | 3.18 | 3.18 | 3.25 | 3.17 | 116.9M |
| May 11, 2026 | 3.16 | 3.14 | 3.14 | 3.17 | 3.1 | 73.73M |
| May 08, 2026 | 3.16 | 3.17 | 3.17 | 3.19 | 3.15 | 52.17M |
| May 07, 2026 | 3.17 | 3.17 | 3.17 | 3.21 | 3.15 | 65.81M |
| May 06, 2026 | 3.2 | 3.16 | 3.16 | 3.22 | 3.15 | 122.01M |
| April 30, 2026 | 3.11 | 3.22 | 3.22 | 3.27 | 3.11 | 189.66M |
| April 29, 2026 | 3.04 | 3.06 | 3.06 | 3.07 | 3.03 | 46.71M |
| April 28, 2026 | 3 | 3.04 | 3.04 | 3.04 | 2.99 | 45.56M |
| April 27, 2026 | 3.02 | 2.99 | 2.99 | 3.03 | 2.99 | 41.09M |
| April 24, 2026 | 3.05 | 3.02 | 3.02 | 3.05 | 3.01 | 45.59M |
| April 23, 2026 | 3.05 | 3.05 | 3.05 | 3.07 | 3.03 | 43.02M |
| April 22, 2026 | 3.05 | 3.06 | 3.06 | 3.07 | 3.05 | 25.83M |
| April 21, 2026 | 3.03 | 3.06 | 3.06 | 3.07 | 3.03 | 46.69M |
| April 20, 2026 | 3.04 | 3.03 | 3.03 | 3.05 | 3.03 | 28.34M |
| April 17, 2026 | 3.07 | 3.04 | 3.04 | 3.07 | 3.03 | 39.49M |
| April 16, 2026 | 3.05 | 3.07 | 3.07 | 3.09 | 3.04 | 45.03M |
| April 15, 2026 | 3.06 | 3.05 | 3.05 | 3.06 | 3.04 | 26.47M |
| April 14, 2026 | 3.07 | 3.05 | 3.05 | 3.07 | 3.03 | 40.35M |
AD
