Guangshen Railway
广深铁路 SH601333 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
3.08
+0.03
(+0.98%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.04
High
3.10
Low
3.04
Prev close
3.05
Amplitude
1.97%
Volume
40.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.06
MA10
3.08
MA20
3.10
MA60
3.02
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.04 | 3.10 | 3.04 | 3.08 | 41M |
| 2 | 2026-09-29 | 3.05 | 3.08 | 3.03 | 3.05 | 43M |
| 3 | 2026-09-28 | 3.07 | 3.08 | 3.04 | 3.06 | 47M |
| 4 | 2026-09-24 | 3.04 | 3.10 | 3.03 | 3.06 | 65M |
| 5 | 2026-09-23 | 3.03 | 3.06 | 3.00 | 3.05 | 66M |
| 6 | 2026-09-22 | 3.09 | 3.10 | 3.01 | 3.02 | 71M |
| 7 | 2026-09-21 | 3.10 | 3.11 | 3.06 | 3.10 | 65M |
| 8 | 2026-09-18 | 3.12 | 3.16 | 3.09 | 3.09 | 74M |
| 9 | 2026-09-17 | 3.12 | 3.17 | 3.11 | 3.13 | 64M |
| 10 | 2026-09-16 | 3.12 | 3.15 | 3.09 | 3.14 | 58M |
| 11 | 2026-09-15 | 3.14 | 3.16 | 3.10 | 3.12 | 53M |
| 12 | 2026-09-14 | 3.11 | 3.15 | 3.10 | 3.14 | 66M |
52W
Data range
2.73
56.5%
3.35
High/low over the last 250 trading days, and where the price sits.
← Stocks