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 (%)
Jul 31, 2019 16.21 16.25 15.89 16.06 57,163 -0.28(-1.70%)
Jul 30, 2019 16.09 16.34 16.05 16.34 22,286 +0.17(+1.06%)
Jul 29, 2019 16.09 16.24 16.01 16.16 26,930 +0.08(+0.48%)
Jul 26, 2019 16.24 16.24 15.93 16.09 27,618 -0.23(-1.41%)
Jul 25, 2019 16.21 16.32 16.09 16.32 13,333 +0.16(+1.01%)
Jul 24, 2019 16.05 16.22 15.99 16.15 29,639 +0.05(+0.30%)
Jul 23, 2019 15.85 16.11 15.82 16.11 26,888 +0.26(+1.63%)
Jul 22, 2019 15.87 15.90 15.77 15.85 14,535 +0.16(+1.04%)
Jul 19, 2019 15.87 15.87 15.69 15.69 14,123 -0.11(-0.67%)
Jul 18, 2019 15.77 15.87 15.72 15.79 17,175 -0.06(-0.36%)
Jul 17, 2019 15.96 15.97 15.79 15.85 20,802 -0.19(-1.19%)
Jul 16, 2019 15.95 16.12 15.95 16.04 27,161 -0.03(-0.18%)
Jul 15, 2019 15.96 16.11 15.88 16.07 29,238 +0.04(+0.24%)
Jul 12, 2019 15.96 16.22 15.94 16.03 15,378 +0.07(+0.42%)
Jul 11, 2019 16.06 16.25 15.87 15.96 37,504 -0.36(-2.23%)
Jul 10, 2019 16.49 16.49 16.06 16.33 53,188 -0.38(-2.29%)
Jul 09, 2019 16.73 16.79 16.44 16.71 53,707 -0.20(-1.19%)
Jul 08, 2019 16.88 16.91 16.54 16.91 23,946 -0.04(-0.23%)
Jul 05, 2019 16.98 16.98 16.64 16.95 35,778 +0.06(+0.34%)
Jul 03, 2019 16.63 16.89 16.57 16.89 41,845 +0.23(+1.38%)
Jul 02, 2019 16.37 16.82 16.36 16.66 84,341 -0.06(-0.34%)
Jul 01, 2019 16.47 16.72 16.39 16.72 27,968 +0.37(+2.28%)
Jun 28, 2019 16.58 16.58 16.15 16.35 44,984 -0.30(-1.78%)
Jun 27, 2019 16.58 16.75 16.48 16.64 40,793 -0.42(-2.47%)
Jun 26, 2019 16.80 17.06 16.72 17.06 33,402 +0.19(+1.13%)
Jun 25, 2019 16.73 16.94 16.66 16.87 32,215 +0.08(+0.46%)
Jun 24, 2019 16.74 17.03 16.74 16.79 26,330 -0.08(-0.45%)
Jun 21, 2019 17.11 17.19 16.87 16.87 23,747 -0.46(-2.65%)
Jun 20, 2019 16.91 17.33 16.76 17.33 35,257 +0.61(+3.66%)
Jun 19, 2019 16.45 16.75 16.45 16.72 10,189 +0.10(+0.58%)
Jun 18, 2019 16.37 16.66 16.37 16.62 14,211 +0.15(+0.93%)
Jun 17, 2019 16.58 16.66 16.37 16.47 19,682 -0.04(-0.25%)
Jun 14, 2019 16.52 16.56 16.49 16.51 7,950 +0.02(+0.13%)
Jun 13, 2019 16.74 16.77 16.49 16.49 10,063 -0.23(-1.37%)
Jun 12, 2019 16.87 16.88 16.69 16.72 6,216 -0.15(-0.91%)
Jun 11, 2019 16.84 16.97 16.78 16.87 7,924 +0.07(+0.40%)
Jun 10, 2019 16.79 16.94 16.79 16.80 6,427 +0.04(+0.23%)
Jun 07, 2019 16.74 16.98 16.74 16.77 7,323 +0.08(+0.46%)
Jun 06, 2019 16.77 16.77 16.62 16.69 7,206 -0.10(-0.57%)
Jun 05, 2019 16.79 16.93 16.77 16.79 15,138 -0.13(-0.79%)
Jun 04, 2019 16.90 17.04 16.86 16.92 18,730 -0.07(-0.39%)
Jun 03, 2019 17.01 17.15 16.81 16.99 14,257 +0.26(+1.54%)
May 31, 2019 16.64 16.95 16.64 16.73 15,901 +0.13(+0.81%)
May 30, 2019 16.70 16.71 16.54 16.59 16,124 -0.31(-1.81%)
May 29, 2019 17.13 17.13 16.73 16.90 35,225 -0.23(-1.34%)
May 28, 2019 16.74 17.95 16.62 17.13 52,292 +0.61(+3.70%)
May 24, 2019 16.50 16.64 16.50 16.52 17,156 -0.24(-1.43%)
May 23, 2019 16.36 16.76 16.36 16.76 18,652 +0.23(+1.39%)
May 22, 2019 16.57 16.60 16.50 16.53 15,663 -0.06(-0.35%)
May 21, 2019 16.73 16.74 16.56 16.58 10,106 -0.13(-0.80%)
May 20, 2019 16.87 16.90 16.59 16.72 13,863 -0.16(-0.96%)
May 17, 2019 17.15 17.15 16.87 16.88 14,018 -0.30(-1.72%)
May 16, 2019 16.83 17.19 16.83 17.18 22,178 +0.37(+2.22%)
May 15, 2019 16.58 18.15 16.56 16.80 62,649 +0.21(+1.27%)
May 14, 2019 16.56 16.75 16.56 16.59 24,363 +0.10(+0.58%)
May 13, 2019 16.74 16.76 16.45 16.50 27,614 -0.38(-2.27%)
May 10, 2019 16.59 16.88 16.59 16.88 36,719 +0.15(+0.91%)
May 09, 2019 16.56 16.74 16.45 16.73 31,599 -0.02(-0.11%)
May 08, 2019 16.76 16.92 16.56 16.75 51,328 -0.12(-0.74%)
May 07, 2019 17.01 17.01 16.82 16.87 43,610 -0.15(-0.90%)
May 06, 2019 17.21 17.21 16.79 17.02 40,190 -0.45(-2.57%)
May 03, 2019 17.18 17.47 17.17 17.47 13,599 +0.37(+2.18%)
May 02, 2019 17.23 17.35 17.07 17.10 26,954 -0.25(-1.43%)
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.