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 (%)
May 31, 2017 25.10 25.10 24.79 24.88 1,342 -0.46(-1.83%)
May 30, 2017 25.29 25.35 25.29 25.35 1,399 +0.33(+1.34%)
May 26, 2017 25.01 25.04 24.93 25.01 2,749 +0.20(+0.79%)
May 25, 2017 24.82 24.86 24.78 24.82 4,175 +0.30(+1.23%)
May 24, 2017 24.61 24.61 24.50 24.52 14,951 +0.26(+1.08%)
May 23, 2017 24.41 24.41 24.25 24.25 2,417 -0.27(-1.11%)
May 22, 2017 24.66 24.83 24.51 24.53 5,315 -0.34(-1.36%)
May 19, 2017 24.81 24.86 24.80 24.86 2,718 +0.10(+0.41%)
May 18, 2017 24.58 24.79 24.58 24.76 8,346 +0.40(+1.65%)
May 17, 2017 24.49 24.49 24.36 24.36 2,098 -0.14(-0.56%)
May 16, 2017 24.49 24.54 24.49 24.50 2,465 -0.07(-0.30%)
May 15, 2017 24.43 24.57 24.42 24.57 4,696 +0.15(+0.62%)
May 12, 2017 24.37 24.44 24.37 24.42 3,381 -0.16(-0.66%)
May 11, 2017 24.56 24.59 24.45 24.58 6,775 +0.08(+0.34%)
May 10, 2017 24.58 24.58 24.44 24.50 2,378 -0.22(-0.89%)
May 09, 2017 24.64 24.76 24.64 24.72 5,339 +0.31(+1.27%)
May 08, 2017 24.35 24.41 24.30 24.41 2,720 -0.10(-0.40%)
May 05, 2017 24.49 24.53 24.47 24.50 1,914 +0.06(+0.25%)
May 04, 2017 24.79 24.79 24.30 24.44 8,445 -0.48(-1.91%)
May 03, 2017 25.18 25.18 24.90 24.92 1,745 -0.04(-0.18%)
May 02, 2017 25.02 25.06 24.96 24.96 2,054 +0.10(+0.40%)
May 01, 2017 24.92 24.92 24.80 24.86 3,284 +0.08(+0.33%)
Apr 28, 2017 25.07 25.07 24.69 24.78 7,504 -0.46(-1.81%)
Apr 27, 2017 25.33 25.33 25.17 25.24 12,020 -2.03(-7.46%)
Apr 26, 2017 27.48 27.48 27.26 27.27 4,894 -0.17(-0.63%)
Apr 25, 2017 27.56 27.56 27.45 27.45 1,815 +0.07(+0.25%)
Apr 24, 2017 27.78 27.78 27.38 27.38 4,813 -0.42(-1.51%)
Apr 21, 2017 27.93 27.93 27.76 27.80 2,645 -0.07(-0.26%)
Apr 20, 2017 28.09 28.09 27.81 27.87 2,394 -0.03(-0.10%)
Apr 19, 2017 28.07 28.09 27.90 27.90 3,652 -0.36(-1.26%)
Apr 18, 2017 28.39 28.39 28.21 28.26 3,366 -0.34(-1.18%)
Apr 17, 2017 28.75 28.75 28.40 28.60 5,707 -0.01(-0.03%)
Apr 13, 2017 28.62 28.72 28.60 28.60 1,170 +0.20(+0.71%)
Apr 12, 2017 28.44 28.45 28.39 28.40 4,405 -0.04(-0.13%)
Apr 11, 2017 28.72 28.72 28.44 28.44 2,311 -0.16(-0.58%)
Apr 10, 2017 28.58 28.67 28.55 28.60 2,228 -0.15(-0.51%)
Apr 07, 2017 28.67 28.81 28.67 28.75 1,596 -0.10(-0.35%)
Apr 06, 2017 28.81 28.90 28.80 28.85 1,532 +0.30(+1.06%)
Apr 05, 2017 28.57 28.60 28.55 28.55 3,477 +0.84(+3.04%)
Apr 04, 2017 27.51 27.75 27.51 27.71 4,959 +0.05(+0.20%)
Apr 03, 2017 27.52 27.69 27.52 27.65 3,265 +0.05(+0.20%)
Mar 31, 2017 27.55 27.62 27.53 27.60 6,018 -0.27(-0.95%)
Mar 30, 2017 27.87 27.91 27.83 27.86 7,027 -1.30(-4.45%)
Mar 29, 2017 29.57 29.57 29.10 29.16 10,079 -0.37(-1.24%)
Mar 28, 2017 29.49 29.54 29.38 29.53 3,159 +0.23(+0.78%)
Mar 27, 2017 29.49 29.49 29.26 29.30 2,444 -0.11(-0.37%)
Mar 24, 2017 29.35 29.49 29.35 29.41 1,995 +0.19(+0.66%)
Mar 23, 2017 29.17 29.23 29.16 29.22 1,381 +0.22(+0.75%)
Mar 22, 2017 28.91 29.03 28.87 29.00 4,114 +0.01(+0.03%)
Mar 21, 2017 29.24 29.24 28.92 28.99 5,937 -0.15(-0.52%)
Mar 20, 2017 29.23 29.23 29.14 29.14 1,285 -0.21(-0.72%)
Mar 17, 2017 29.33 29.44 29.33 29.35 3,089 +0.21(+0.72%)
Mar 16, 2017 29.05 29.16 29.02 29.14 2,305 +0.38(+1.34%)
Mar 15, 2017 28.68 28.89 28.59 28.76 3,648 -0.06(-0.22%)
Mar 14, 2017 28.78 28.82 28.78 28.82 1,218 +0.10(+0.36%)
Mar 13, 2017 28.54 28.72 28.54 28.72 1,816 +0.09(+0.31%)
Mar 10, 2017 28.62 28.70 28.53 28.63 5,847 -0.02(-0.06%)
Mar 09, 2017 28.67 28.67 28.56 28.65 1,766 -0.24(-0.82%)
Mar 08, 2017 28.99 29.01 28.89 28.89 5,497 +0.46(+1.61%)
Mar 07, 2017 28.50 28.58 28.42 28.43 3,730 -0.11(-0.38%)
Mar 06, 2017 28.49 28.56 28.43 28.54 2,362 -0.14(-0.48%)
Mar 03, 2017 28.60 28.68 28.58 28.68 4,754 +0.09(+0.32%)
Mar 02, 2017 28.58 28.69 28.55 28.59 1,856 -0.11(-0.38%)
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.