Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guangshen Railway (NY: GSH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.64 22.89 22.64 22.72 20,531 +1.72(+8.19%)
Apr 28, 2016 20.98 21.19 20.95 21.00 8,138 +0.92(+4.57%)
Apr 27, 2016 19.88 20.10 19.87 20.08 12,374 +0.07(+0.33%)
Apr 26, 2016 20.05 20.05 19.89 20.01 8,673 -0.60(-2.92%)
Apr 25, 2016 20.54 20.63 20.53 20.61 2,818 +0.08(+0.39%)
Apr 22, 2016 20.60 20.64 20.53 20.53 3,659 -0.24(-1.16%)
Apr 21, 2016 20.96 20.96 20.76 20.77 7,956 -0.70(-3.24%)
Apr 20, 2016 21.44 21.55 21.39 21.47 9,325 -0.08(-0.37%)
Apr 19, 2016 21.44 21.60 21.44 21.55 5,407 +0.27(+1.26%)
Apr 18, 2016 21.14 21.28 21.03 21.28 4,599 +0.07(+0.34%)
Apr 15, 2016 21.29 21.32 21.17 21.21 2,411 +0.04(+0.21%)
Apr 14, 2016 21.25 21.25 21.10 21.17 4,832 -0.52(-2.38%)
Apr 13, 2016 21.68 21.79 21.63 21.68 9,706 +0.49(+2.31%)
Apr 12, 2016 20.94 21.27 20.94 21.19 6,462 +0.41(+1.97%)
Apr 11, 2016 20.85 20.98 20.75 20.78 9,490 +0.66(+3.28%)
Apr 08, 2016 20.27 20.27 20.09 20.12 4,701 +0.11(+0.53%)
Apr 07, 2016 20.19 20.20 20.01 20.02 6,105 -0.22(-1.10%)
Apr 06, 2016 19.98 20.24 19.95 20.24 13,763 +0.88(+4.56%)
Apr 05, 2016 19.12 19.56 19.12 19.36 13,003 +0.28(+1.45%)
Apr 04, 2016 19.12 19.25 19.08 19.08 2,581 -0.12(-0.65%)
Apr 01, 2016 18.96 19.29 18.91 19.20 14,778 +0.12(+0.65%)
Mar 31, 2016 19.09 19.17 19.03 19.08 5,619 +0.14(+0.75%)
Mar 30, 2016 18.96 19.05 18.88 18.94 10,625 +0.21(+1.14%)
Mar 29, 2016 18.75 18.97 18.71 18.72 5,824 +0.02(+0.10%)
Mar 28, 2016 18.54 18.86 18.40 18.71 7,237 +0.12(+0.62%)
Mar 24, 2016 18.57 18.59 18.59 18.59 9,986 -0.17(-0.90%)
Mar 23, 2016 18.99 19.02 18.73 18.76 29,518 -0.61(-3.17%)
Mar 22, 2016 19.39 19.47 19.36 19.37 8,280 -0.19(-0.96%)
Mar 21, 2016 19.12 19.56 19.12 19.56 10,578 +0.79(+4.23%)
Mar 18, 2016 18.80 18.83 18.67 18.77 4,342 -0.25(-1.31%)
Mar 17, 2016 18.91 19.02 18.82 19.02 3,980 -0.20(-1.02%)
Mar 16, 2016 19.02 19.21 18.97 19.21 2,539 +0.20(+1.08%)
Mar 15, 2016 18.93 19.01 18.82 19.01 4,073 -0.28(-1.43%)
Mar 14, 2016 19.28 19.33 19.23 19.28 1,852 -0.11(-0.55%)
Mar 11, 2016 19.26 19.39 19.26 19.39 3,920 +0.31(+1.63%)
Mar 10, 2016 19.12 19.16 18.90 19.08 8,652 -0.30(-1.56%)
Mar 09, 2016 20.35 20.42 19.27 19.38 25,960 -1.12(-5.48%)
Mar 08, 2016 20.54 20.59 20.51 20.51 1,629 -0.30(-1.46%)
Mar 07, 2016 21.05 21.05 20.73 20.81 13,631 -0.62(-2.91%)
Mar 04, 2016 21.06 21.43 21.06 21.43 5,405 +0.87(+4.25%)
Mar 03, 2016 20.43 20.60 20.41 20.56 5,537 -0.21(-1.03%)
Mar 02, 2016 20.21 20.77 20.21 20.77 4,884 +0.63(+3.14%)
Mar 01, 2016 19.92 20.16 19.92 20.14 3,017 +0.37(+1.89%)
Feb 29, 2016 19.80 19.80 19.76 19.77 1,756 -0.12(-0.58%)
Feb 26, 2016 20.09 20.09 19.83 19.88 3,936 -0.20(-0.98%)
Feb 25, 2016 20.02 20.12 19.88 20.08 5,545 -0.70(-3.35%)
Feb 24, 2016 20.50 20.77 20.44 20.77 15,680 +0.07(+0.34%)
Feb 23, 2016 20.88 20.90 20.62 20.70 13,308 -0.40(-1.90%)
Feb 22, 2016 20.93 21.17 20.93 21.10 4,804 +0.47(+2.29%)
Feb 19, 2016 20.59 20.64 20.56 20.63 2,807 +0.07(+0.35%)
Feb 18, 2016 20.75 20.75 20.50 20.56 8,725 +0.03(+0.13%)
Feb 17, 2016 20.26 20.53 20.26 20.53 10,021 +0.61(+3.04%)
Feb 16, 2016 19.93 19.94 19.78 19.93 5,857 +0.49(+2.52%)
Feb 12, 2016 18.90 19.44 19.44 19.44 11,445 +0.41(+2.15%)
Feb 11, 2016 18.91 19.05 18.88 19.03 9,569 +0.06(+0.33%)
Feb 10, 2016 18.99 19.08 18.84 18.96 3,521 +0.14(+0.76%)
Feb 09, 2016 18.72 18.88 18.65 18.82 6,530 -0.13(-0.71%)
Feb 08, 2016 18.95 19.08 18.77 18.96 9,167 -0.29(-1.48%)
Feb 05, 2016 19.45 19.53 19.20 19.24 7,164 -0.23(-1.19%)
Feb 04, 2016 19.03 19.69 19.03 19.47 51,967 +1.00(+5.40%)
Feb 03, 2016 18.64 18.64 18.28 18.47 61,471 +0.03(+0.15%)
Feb 02, 2016 18.66 18.71 18.44 18.45 6,619 -0.09(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.