Guangshen Railway
广深铁路 SH601333 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
3.17
-0.02
-0.63%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.18
High
3.19
Low
3.13
Prev close
3.19
Amplitude
1.88%
Volume
88.6M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
3.13
MA10
3.13
MA20
3.11
MA60
3.06
Guangshen Railway
SH601333
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.
Fund flow
As of 2026-11-05Net main flow today
+7.23M
Net main flow, 5 days
+2.78M
Net main flow, 10 days
-234.15K
Super-large orders +2.53M · Large orders +4.70M · Net main ratio +2.59%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-05 | 3.18 | 3.19 | 3.13 | 3.17 | 89M |
| 2 | 2026-11-04 | 3.12 | 3.23 | 3.12 | 3.19 | 114M |
| 3 | 2026-11-03 | 3.08 | 3.14 | 3.06 | 3.13 | 80M |
| 4 | 2026-11-02 | 3.05 | 3.11 | 3.04 | 3.09 | 91M |
| 5 | 2026-10-30 | 3.09 | 3.11 | 3.04 | 3.05 | 81M |
| 6 | 2026-10-29 | 3.11 | 3.14 | 3.06 | 3.13 | 92M |
| 7 | 2026-10-28 | 3.14 | 3.16 | 3.09 | 3.11 | 65M |
| 8 | 2026-10-27 | 3.16 | 3.20 | 3.14 | 3.14 | 65M |
| 9 | 2026-10-26 | 3.10 | 3.17 | 3.09 | 3.16 | 73M |
| 10 | 2026-10-23 | 3.08 | 3.11 | 3.05 | 3.10 | 87M |
| 11 | 2026-10-22 | 3.11 | 3.12 | 3.05 | 3.08 | 75M |
| 12 | 2026-10-21 | 3.11 | 3.14 | 3.08 | 3.12 | 62M |
52W
Data range
2.73
78.6%
3.29
High/low over the last 250 trading days, and where the price sits.
← Stocks