Guangshen Railway

0525
🏛️ hong-kong →
2.49
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.49 1.53 1.49 1.52 3.3M
2023-12-28 1.43 1.54 1.43 1.50 19.3M
2023-12-27 1.43 1.45 1.41 1.44 3.6M
2023-12-22 1.43 1.46 1.42 1.43 6.5M
2023-12-21 1.41 1.44 1.40 1.43 5.8M
2023-12-20 1.44 1.45 1.40 1.40 6.4M
2023-12-19 1.45 1.45 1.42 1.44 8.8M
2023-12-18 1.46 1.47 1.45 1.47 2.6M
2023-12-15 1.47 1.51 1.46 1.46 10.1M
2023-12-14 1.46 1.48 1.45 1.46 3.2M
2023-12-13 1.47 1.47 1.44 1.45 3.3M
2023-12-12 1.47 1.48 1.45 1.47 3.3M
2023-12-11 1.46 1.48 1.44 1.46 5.7M
2023-12-08 1.46 1.50 1.46 1.48 5.4M
2023-12-07 1.46 1.47 1.44 1.47 4.1M
2023-12-06 1.46 1.48 1.44 1.47 3.8M
2023-12-05 1.47 1.50 1.44 1.45 9.1M
2023-12-04 1.46 1.50 1.46 1.48 3.8M
2023-12-01 1.45 1.48 1.44 1.46 4.6M
2023-11-30 1.43 1.48 1.43 1.45 5.7M
2023-11-29 1.48 1.49 1.44 1.44 5.0M
2023-11-28 1.47 1.50 1.47 1.49 3.3M
2023-11-27 1.50 1.51 1.47 1.48 3.2M
2023-11-24 1.51 1.53 1.50 1.50 4.7M
2023-11-23 1.45 1.52 1.45 1.51 13.5M
2023-11-22 1.48 1.51 1.45 1.46 8.7M
2023-11-21 1.44 1.50 1.44 1.48 15.8M
2023-11-20 1.41 1.46 1.41 1.45 7.6M
2023-11-17 1.44 1.44 1.40 1.42 13.1M
2023-11-16 1.45 1.45 1.41 1.45 12.9M
2023-11-15 1.43 1.46 1.41 1.44 17.4M
2023-11-14 1.42 1.45 1.39 1.41 11.3M
2023-11-13 1.41 1.42 1.39 1.41 8.7M
2023-11-10 1.52 1.62 1.40 1.41 115.8M
2023-11-09 1.51 1.57 1.48 1.54 27.1M
2023-11-08 1.55 1.55 1.49 1.50 9.7M
2023-11-07 1.51 1.56 1.49 1.52 20.4M
2023-11-06 1.53 1.59 1.50 1.51 122.5M
2023-11-03 1.44 1.55 1.43 1.53 112.7M
2023-11-02 1.40 1.44 1.38 1.43 13.8M
2023-11-01 1.40 1.41 1.36 1.38 12.5M
2023-10-31 1.50 1.50 1.37 1.40 23.9M
2023-10-30 1.50 1.52 1.46 1.49 9.2M
2023-10-27 1.45 1.51 1.44 1.48 8.9M
2023-10-26 1.46 1.46 1.41 1.44 6.9M
2023-10-25 1.42 1.48 1.42 1.45 10.8M
2023-10-24 1.46 1.46 1.39 1.40 13.7M
2023-10-20 1.48 1.49 1.42 1.43 13.5M
2023-10-19 1.51 1.52 1.45 1.45 21.5M
2023-10-18 1.54 1.60 1.50 1.51 82.3M
2023-10-17 1.52 1.55 1.50 1.51 6.0M
2023-10-16 1.56 1.57 1.51 1.55 6.6M
2023-10-13 1.58 1.60 1.55 1.56 10.3M
2023-10-12 1.58 1.60 1.56 1.59 3.8M
2023-10-11 1.61 1.65 1.54 1.54 9.7M
2023-10-10 1.65 1.66 1.58 1.59 4.0M
2023-10-09 1.64 1.64 1.61 1.62 1.0M
2023-10-06 1.63 1.65 1.62 1.64 0.7M
2023-10-05 1.64 1.64 1.60 1.62 0.4M
2023-10-04 1.65 1.65 1.61 1.61 1.3M
2023-10-03 1.72 1.74 1.65 1.66 1.3M
2023-09-29 1.70 1.74 1.70 1.73 1.2M
2023-09-28 1.67 1.70 1.66 1.70 4.9M
2023-09-27 1.66 1.73 1.64 1.66 9.0M
2023-09-26 1.70 1.70 1.67 1.67 3.0M
2023-09-25 1.76 1.77 1.68 1.70 9.8M
2023-09-22 1.72 1.79 1.71 1.76 8.3M
2023-09-21 1.70 1.74 1.70 1.73 2.0M
2023-09-20 1.72 1.74 1.71 1.71 2.8M
2023-09-19 1.71 1.74 1.67 1.73 5.2M
2023-09-18 1.77 1.77 1.71 1.72 3.2M
2023-09-15 1.74 1.77 1.72 1.74 6.8M
2023-09-14 1.74 1.76 1.72 1.73 6.3M
2023-09-13 1.74 1.76 1.72 1.74 9.2M
2023-09-12 1.77 1.77 1.69 1.73 6.2M
2023-09-11 1.71 1.79 1.70 1.76 8.0M
2023-09-07 1.73 1.73 1.70 1.71 6.1M
2023-09-06 1.76 1.76 1.71 1.72 7.0M
2023-09-05 1.80 1.80 1.73 1.75 6.4M
2023-09-04 1.81 1.84 1.78 1.79 12.3M
2023-08-31 1.82 1.84 1.79 1.80 3.5M
2023-08-30 1.86 1.88 1.79 1.79 9.5M
2023-08-29 1.84 1.90 1.84 1.89 6.1M
2023-08-28 1.83 1.90 1.83 1.84 4.8M
2023-08-25 1.84 1.85 1.82 1.82 1.4M
2023-08-24 1.85 1.86 1.83 1.86 4.6M
2023-08-23 1.84 1.86 1.82 1.82 3.1M
2023-08-22 1.81 1.85 1.80 1.84 5.0M
2023-08-21 1.86 1.88 1.81 1.82 3.0M
2023-08-18 1.92 1.94 1.87 1.87 5.3M
2023-08-17 1.83 1.93 1.83 1.92 11.0M
2023-08-16 1.87 1.87 1.84 1.86 2.2M
2023-08-15 1.92 1.92 1.84 1.86 9.1M
2023-08-14 1.90 1.93 1.85 1.93 7.7M
2023-08-11 1.90 1.92 1.86 1.90 4.7M
2023-08-10 1.92 1.93 1.90 1.91 3.0M
2023-08-09 1.93 1.94 1.91 1.93 4.8M
2023-08-08 1.93 1.96 1.92 1.95 3.4M
2023-08-07 1.94 1.96 1.90 1.94 11.6M
2023-08-04 1.98 2.02 1.93 1.94 8.9M
2023-08-03 1.98 2.00 1.96 1.98 4.8M
2023-08-02 2.04 2.04 1.94 1.95 9.4M
2023-08-01 2.06 2.06 2.02 2.05 4.6M
2023-07-31 2.06 2.09 2.02 2.05 12.0M
2023-07-28 2.05 2.09 2.05 2.05 6.4M
2023-07-27 2.10 2.11 2.06 2.06 6.2M
2023-07-26 2.11 2.14 2.08 2.12 4.0M
2023-07-25 2.15 2.16 2.08 2.11 8.0M
2023-07-24 2.12 2.17 2.10 2.12 9.1M
2023-07-21 2.08 2.12 2.07 2.12 6.2M
2023-07-20 2.12 2.16 2.07 2.10 6.7M
2023-07-19 2.07 2.19 2.05 2.14 25.6M
2023-07-18 2.05 2.09 1.98 2.07 21.3M
2023-07-14 2.17 2.19 2.12 2.13 13.3M
2023-07-13 2.18 2.22 2.13 2.18 17.9M
2023-07-12 2.21 2.23 2.16 2.17 27.8M
2023-07-11 2.41 2.43 2.19 2.20 47.8M
2023-07-10 2.41 2.43 2.36 2.42 11.7M
2023-07-07 2.48 2.50 2.40 2.43 12.3M
2023-07-06 2.46 2.54 2.46 2.50 12.0M
2023-07-05 2.50 2.50 2.42 2.47 8.1M
2023-07-04 2.48 2.49 2.43 2.48 7.3M
2023-07-03 2.47 2.55 2.47 2.48 11.1M
2023-06-30 2.44 2.48 2.43 2.48 8.7M
2023-06-29 2.51 2.51 2.44 2.46 5.2M
2023-06-28 2.35 2.55 2.35 2.50 30.6M
2023-06-27 2.32 2.40 2.32 2.34 13.2M
2023-06-26 2.38 2.38 2.28 2.32 14.4M
2023-06-23 2.37 2.40 2.31 2.38 6.0M
2023-06-21 2.34 2.38 2.28 2.37 8.8M
2023-06-20 2.36 2.36 2.28 2.32 11.5M
2023-06-19 2.38 2.40 2.30 2.38 10.0M
2023-06-16 2.45 2.52 2.37 2.37 23.1M
2023-06-15 2.43 2.46 2.38 2.45 15.7M
2023-06-14 2.45 2.51 2.37 2.43 22.5M
2023-06-13 2.47 2.49 2.35 2.42 29.1M
2023-06-12 2.47 2.55 2.40 2.47 35.0M
2023-06-09 2.48 2.52 2.41 2.47 29.7M
2023-06-08 2.42 2.52 2.40 2.45 59.2M
2023-06-07 2.17 2.53 2.17 2.45 86.5M
2023-06-06 2.11 2.19 2.11 2.16 12.9M
2023-06-05 2.06 2.14 2.04 2.13 12.1M
2023-06-02 2.09 2.12 2.01 2.07 21.6M
2023-06-01 2.17 2.19 2.03 2.09 33.4M
2023-05-31 2.23 2.24 2.17 2.19 12.7M
2023-05-30 2.18 2.27 2.18 2.23 19.3M
2023-05-29 2.25 2.25 2.13 2.16 26.3M
2023-05-25 2.20 2.26 2.16 2.24 18.7M
2023-05-24 2.27 2.28 2.19 2.22 22.6M
2023-05-23 2.34 2.34 2.22 2.29 29.0M
2023-05-22 2.27 2.43 2.23 2.34 67.8M
2023-05-19 2.20 2.27 2.16 2.27 29.2M
2023-05-18 2.01 2.25 2.01 2.25 72.6M
2023-05-17 1.98 2.01 1.94 2.00 10.4M
2023-05-16 2.01 2.03 1.97 1.99 10.8M
2023-05-15 2.03 2.05 1.93 2.03 22.5M
2023-05-12 2.08 2.16 2.01 2.03 45.4M
2023-05-11 2.02 2.11 1.96 2.07 26.5M
2023-05-10 1.99 2.00 1.95 2.00 10.2M
2023-05-09 2.12 2.12 1.95 1.99 29.4M
2023-05-08 1.99 2.20 1.96 2.11 91.7M
2023-05-05 1.87 2.00 1.86 1.96 44.0M
2023-05-04 2.00 2.02 1.88 1.90 44.8M
2023-05-03 1.93 2.01 1.92 1.99 17.3M
2023-05-02 1.82 1.96 1.81 1.94 25.2M
2023-04-28 1.65 1.85 1.63 1.83 107.5M
2023-04-27 1.51 1.54 1.49 1.52 6.8M
2023-04-26 1.49 1.51 1.46 1.51 7.1M
2023-04-25 1.48 1.51 1.47 1.48 7.5M
2023-04-24 1.49 1.50 1.48 1.48 17.8M
2023-04-21 1.50 1.51 1.48 1.50 2.5M
2023-04-20 1.50 1.50 1.48 1.49 2.9M
2023-04-19 1.52 1.52 1.49 1.49 3.5M
2023-04-18 1.52 1.52 1.49 1.51 7.1M
2023-04-17 1.52 1.55 1.50 1.51 8.0M
2023-04-14 1.52 1.52 1.49 1.52 7.0M
2023-04-13 1.51 1.51 1.48 1.50 2.2M
2023-04-12 1.52 1.52 1.48 1.51 3.8M
2023-04-11 1.52 1.53 1.50 1.51 7.0M
2023-04-06 1.51 1.54 1.49 1.53 10.2M
2023-04-04 1.49 1.53 1.49 1.51 11.0M
2023-04-03 1.46 1.53 1.45 1.49 16.3M
2023-03-31 1.37 1.47 1.37 1.45 20.3M
2023-03-30 1.37 1.37 1.36 1.37 4.3M
2023-03-29 1.37 1.37 1.35 1.35 1.6M
2023-03-28 1.37 1.37 1.35 1.35 3.5M
2023-03-27 1.37 1.39 1.35 1.37 6.7M
2023-03-24 1.38 1.40 1.34 1.36 8.7M
2023-03-23 1.40 1.40 1.37 1.39 1.9M
2023-03-22 1.39 1.40 1.37 1.39 1.9M
2023-03-21 1.38 1.39 1.37 1.38 1.6M
2023-03-20 1.40 1.40 1.37 1.38 2.7M
2023-03-17 1.40 1.41 1.39 1.39 3.6M
2023-03-16 1.41 1.41 1.37 1.39 2.0M
2023-03-15 1.39 1.41 1.39 1.40 2.4M
2023-03-14 1.38 1.40 1.37 1.38 3.4M
2023-03-13 1.39 1.39 1.37 1.37 4.3M
2023-03-10 1.39 1.40 1.36 1.38 4.1M
2023-03-09 1.41 1.43 1.38 1.41 3.4M
2023-03-08 1.42 1.43 1.41 1.42 3.8M
2023-03-07 1.42 1.46 1.42 1.42 5.9M
2023-03-06 1.41 1.44 1.41 1.43 10.6M
2023-03-03 1.41 1.42 1.40 1.41 5.3M
2023-03-02 1.39 1.43 1.39 1.41 4.2M
2023-03-01 1.34 1.42 1.34 1.41 10.0M
2023-02-28 1.32 1.36 1.32 1.35 2.0M
2023-02-27 1.34 1.37 1.32 1.32 10.0M
2023-02-24 1.36 1.38 1.35 1.35 3.3M
2023-02-23 1.36 1.38 1.36 1.36 1.9M
2023-02-22 1.38 1.38 1.36 1.37 0.9M
2023-02-21 1.37 1.39 1.37 1.38 1.8M
2023-02-20 1.36 1.38 1.36 1.37 1.1M
2023-02-17 1.36 1.38 1.36 1.37 1.8M
2023-02-16 1.37 1.38 1.36 1.36 2.4M
2023-02-15 1.38 1.38 1.36 1.37 3.0M
2023-02-14 1.39 1.40 1.37 1.39 1.6M
2023-02-13 1.38 1.41 1.38 1.39 2.7M
2023-02-10 1.41 1.41 1.39 1.40 4.0M
2023-02-09 1.36 1.42 1.36 1.41 13.6M
2023-02-08 1.36 1.37 1.34 1.36 3.9M
2023-02-07 1.37 1.37 1.35 1.37 2.4M
2023-02-06 1.37 1.37 1.35 1.35 2.3M
2023-02-03 1.38 1.38 1.36 1.37 5.1M
2023-02-02 1.38 1.40 1.36 1.39 8.3M
2023-02-01 1.38 1.38 1.35 1.38 6.1M
2023-01-31 1.38 1.40 1.36 1.37 5.6M
2023-01-30 1.42 1.46 1.38 1.39 10.7M
2023-01-27 1.42 1.43 1.41 1.42 1.1M
2023-01-26 1.42 1.43 1.40 1.42 3.9M
2023-01-20 1.37 1.41 1.37 1.41 1.4M
2023-01-19 1.38 1.39 1.37 1.37 0.8M
2023-01-18 1.38 1.39 1.38 1.39 1.2M
2023-01-17 1.40 1.40 1.37 1.39 2.8M
2023-01-16 1.39 1.41 1.39 1.40 2.6M
2023-01-13 1.38 1.41 1.36 1.38 7.7M
2023-01-12 1.38 1.39 1.36 1.38 4.7M
2023-01-11 1.39 1.40 1.35 1.37 3.9M
2023-01-10 1.42 1.42 1.38 1.39 3.8M
2023-01-09 1.42 1.43 1.40 1.41 5.2M
2023-01-06 1.43 1.44 1.40 1.41 5.7M
2023-01-05 1.43 1.45 1.42 1.43 9.9M
2023-01-04 1.43 1.45 1.42 1.43 8.1M
2023-01-03 1.44 1.45 1.42 1.43 3.8M