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 (%)
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%)
Nov 02, 2015 22.52 22.63 22.40 22.63 15,339 -0.40(-1.74%)
Oct 30, 2015 23.00 23.10 22.96 23.03 10,382 +0.64(+2.87%)
Oct 29, 2015 22.31 22.44 22.31 22.39 6,879 +0.11(+0.48%)
Oct 28, 2015 22.02 22.50 22.02 22.28 6,585 +0.34(+1.54%)
Oct 27, 2015 21.90 22.00 21.87 21.94 7,508 -0.01(-0.04%)
Oct 26, 2015 22.00 22.00 21.88 21.95 6,113 -0.49(-2.18%)
Oct 23, 2015 22.27 22.57 22.21 22.44 6,768 +0.77(+3.54%)
Oct 22, 2015 21.34 21.67 21.34 21.67 8,920 +1.03(+5.01%)
Oct 21, 2015 20.69 20.85 20.61 20.64 25,656 -0.37(-1.74%)
Oct 20, 2015 20.87 21.05 20.87 21.00 14,934 +0.48(+2.34%)
Oct 19, 2015 20.46 20.70 20.41 20.52 37,219 +0.45(+2.26%)
Oct 16, 2015 19.88 20.11 19.88 20.07 12,226 +0.40(+2.04%)
Oct 15, 2015 19.39 19.67 19.16 19.67 12,746 +0.67(+3.52%)
Oct 14, 2015 19.12 19.13 18.98 19.00 4,863 -0.10(-0.51%)
Oct 13, 2015 19.37 19.37 19.07 19.10 5,695 -0.24(-1.24%)
Oct 12, 2015 19.23 19.34 19.18 19.34 9,639 +0.36(+1.88%)
Oct 09, 2015 19.01 19.04 18.87 18.98 5,128 +0.01(+0.05%)
Oct 08, 2015 18.76 19.05 18.76 18.97 8,946 +0.02(+0.09%)
Oct 07, 2015 19.11 19.13 18.86 18.96 10,748 +0.11(+0.57%)
Oct 06, 2015 18.82 18.91 18.75 18.85 9,797 -0.12(-0.61%)
Oct 05, 2015 18.74 19.09 18.74 18.96 14,208 +0.10(+0.52%)
Oct 02, 2015 18.37 18.87 18.36 18.87 11,628 +0.92(+5.11%)
Oct 01, 2015 17.94 17.97 17.76 17.95 7,346 +0.14(+0.80%)
Sep 30, 2015 17.85 17.85 17.71 17.81 10,386 +0.23(+1.32%)
Sep 29, 2015 17.50 17.60 17.44 17.57 7,236 -0.06(-0.35%)
Sep 28, 2015 17.80 17.80 17.53 17.64 6,875 -0.16(-0.90%)
Sep 25, 2015 18.47 18.47 17.80 17.80 11,760 -0.87(-4.68%)
Sep 24, 2015 18.55 18.67 18.41 18.67 8,530 -0.37(-1.97%)
Sep 23, 2015 19.07 19.15 18.95 19.04 4,384 +0.04(+0.23%)
Sep 22, 2015 18.98 19.08 18.92 19.00 3,899 -0.12(-0.65%)
Sep 21, 2015 19.06 19.18 19.00 19.12 14,022 +0.29(+1.56%)
Sep 18, 2015 18.92 19.00 18.73 18.83 13,076 -0.19(-0.98%)
Sep 17, 2015 18.97 19.33 18.90 19.02 4,202 +0.01(+0.05%)
Sep 16, 2015 18.78 19.01 18.78 19.01 6,552 +0.28(+1.47%)
Sep 15, 2015 18.48 18.75 18.47 18.73 7,224 +0.07(+0.38%)
Sep 14, 2015 18.55 18.67 18.49 18.66 6,161 +0.06(+0.34%)
Sep 11, 2015 18.49 18.60 18.48 18.60 3,334 +0.14(+0.77%)
Sep 10, 2015 18.36 18.47 18.34 18.46 10,963 +0.04(+0.24%)
Sep 09, 2015 18.59 18.71 18.38 18.41 10,845 +0.36(+1.97%)
Sep 08, 2015 17.91 18.08 17.87 18.06 35,365 +1.11(+6.58%)
Sep 04, 2015 17.19 16.94 16.94 16.94 52,402 -0.18(-1.04%)
Sep 03, 2015 17.40 17.50 17.07 17.12 32,139 +0.01(+0.05%)
Sep 02, 2015 16.94 17.17 16.94 17.11 9,797 +0.04(+0.26%)
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.