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 (%)
Jan 29, 2016 18.78 18.82 18.69 18.82 7,456 -0.01(-0.05%)
Jan 28, 2016 18.76 18.84 18.67 18.83 24,525 +0.07(+0.38%)
Jan 27, 2016 18.88 19.03 18.66 18.76 5,147 -0.71(-3.66%)
Jan 26, 2016 18.98 19.47 18.98 19.47 3,358 +0.43(+2.25%)
Jan 25, 2016 19.17 19.18 19.00 19.04 2,979 -0.08(-0.42%)
Jan 22, 2016 19.14 19.21 19.04 19.12 11,974 -0.43(-2.19%)
Jan 21, 2016 19.35 19.73 19.35 19.55 6,903 -0.64(-3.18%)
Jan 20, 2016 20.27 20.27 19.74 20.19 33,408 -0.41(-1.99%)
Jan 19, 2016 20.76 20.76 20.44 20.60 6,550 +0.24(+1.18%)
Jan 15, 2016 20.43 20.36 20.36 20.36 5,049 -0.85(-3.99%)
Jan 14, 2016 20.93 21.21 20.82 21.21 6,653 +0.58(+2.81%)
Jan 13, 2016 21.11 21.11 20.56 20.63 5,520 -0.68(-3.18%)
Jan 12, 2016 21.32 21.44 21.25 21.31 6,874 +0.46(+2.22%)
Jan 11, 2016 21.09 21.12 20.81 20.84 3,627 -0.05(-0.26%)
Jan 08, 2016 21.22 21.27 20.86 20.90 6,824 +0.20(+0.99%)
Jan 07, 2016 20.76 21.05 20.65 20.69 6,875 -0.90(-4.17%)
Jan 06, 2016 21.70 21.74 21.58 21.59 10,819 -0.14(-0.66%)
Jan 05, 2016 21.65 21.77 21.62 21.74 3,068 +0.41(+1.92%)
Jan 04, 2016 21.40 21.41 21.23 21.33 10,599 -0.70(-3.20%)
Dec 31, 2015 22.11 22.03 22.03 22.03 7,293 -0.04(-0.16%)
Dec 30, 2015 22.03 22.22 22.03 22.07 5,321 -0.22(-1.00%)
Dec 29, 2015 22.32 22.32 22.21 22.29 3,420 +0.05(+0.24%)
Dec 28, 2015 22.27 22.29 22.15 22.23 6,346 -0.45(-2.00%)
Dec 24, 2015 22.61 22.69 22.69 22.69 2,019 -0.04(-0.16%)
Dec 23, 2015 22.64 22.77 22.60 22.72 2,804 -0.01(-0.04%)
Dec 22, 2015 22.64 22.89 22.61 22.73 7,643 +0.61(+2.74%)
Dec 21, 2015 22.20 22.27 22.03 22.13 13,393 +0.29(+1.35%)
Dec 18, 2015 22.61 22.78 21.74 21.83 47,559 -0.94(-4.11%)
Dec 17, 2015 22.95 22.95 22.64 22.77 4,464 -0.34(-1.47%)
Dec 16, 2015 23.06 23.11 22.80 23.11 11,739 -0.05(-0.23%)
Dec 15, 2015 23.16 23.24 23.06 23.16 6,309 -0.53(-2.22%)
Dec 14, 2015 23.37 23.79 23.37 23.69 17,571 +1.51(+6.79%)
Dec 11, 2015 22.28 22.30 22.14 22.18 6,721 -0.23(-1.03%)
Dec 10, 2015 22.56 22.56 22.37 22.41 7,839 -0.23(-1.02%)
Dec 09, 2015 22.62 22.83 22.52 22.64 5,598 +0.12(+0.55%)
Dec 08, 2015 22.37 22.56 22.16 22.52 9,717 -0.18(-0.79%)
Dec 07, 2015 22.72 22.78 22.53 22.70 9,595 -0.09(-0.39%)
Dec 04, 2015 22.45 22.79 22.45 22.79 8,222 +0.51(+2.28%)
Dec 03, 2015 22.82 22.82 22.09 22.28 10,825 -0.44(-1.92%)
Dec 02, 2015 22.92 22.92 22.72 22.72 6,573 -0.35(-1.51%)
Dec 01, 2015 22.97 23.07 22.96 23.06 6,600 +0.53(+2.37%)
Nov 30, 2015 22.36 22.53 22.36 22.53 12,283 +0.27(+1.20%)
Nov 27, 2015 22.26 22.30 22.23 22.26 3,021 -0.59(-2.57%)
Nov 25, 2015 22.89 22.85 22.85 22.85 2,468 -0.05(-0.23%)
Nov 24, 2015 22.81 22.97 22.66 22.90 10,185 -0.45(-1.91%)
Nov 23, 2015 23.34 23.58 22.95 23.35 77,665 +0.42(+1.83%)
Nov 20, 2015 22.82 22.93 22.82 22.93 3,602 +0.21(+0.90%)
Nov 19, 2015 22.70 22.73 22.63 22.72 7,339 +0.13(+0.59%)
Nov 18, 2015 22.40 22.65 22.38 22.59 5,511 +0.43(+1.93%)
Nov 17, 2015 22.21 22.22 22.10 22.16 4,529 -0.05(-0.24%)
Nov 16, 2015 21.99 22.26 21.95 22.22 14,197 +0.23(+1.05%)
Nov 13, 2015 22.05 22.05 21.81 21.99 12,650 +0.53(+2.45%)
Nov 12, 2015 21.61 21.61 21.35 21.46 8,691 -1.26(-5.53%)
Nov 11, 2015 22.76 22.80 22.62 22.72 4,875 +0.21(+0.95%)
Nov 10, 2015 22.63 22.63 22.48 22.50 4,680 +0.06(+0.28%)
Nov 09, 2015 22.62 22.65 22.39 22.44 12,949 +0.00(+0.00%)
Nov 06, 2015 22.40 22.48 22.33 22.44 6,356 -0.29(-1.29%)
Nov 05, 2015 22.65 22.80 22.65 22.73 3,310 +0.12(+0.55%)
Nov 04, 2015 22.87 22.92 22.61 22.61 12,433 +0.09(+0.40%)
Nov 03, 2015 22.33 22.55 22.33 22.52 2,402 -0.11(-0.47%)
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.