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 (%)
Dec 30, 2016 27.72 27.72 27.72 0 +0.70(+2.57%)
Dec 29, 2016 27.07 27.07 26.95 27.02 3,038 +0.05(+0.17%)
Dec 28, 2016 27.05 27.05 26.95 26.98 1,947 -0.65(-2.35%)
Dec 27, 2016 27.69 27.69 27.53 27.63 2,566 +0.05(+0.17%)
Dec 23, 2016 27.58 27.58 27.58 0 -0.07(-0.27%)
Dec 22, 2016 27.68 27.68 27.61 27.65 1,933 -0.21(-0.75%)
Dec 21, 2016 27.20 27.89 27.20 27.86 5,426 +1.08(+4.03%)
Dec 20, 2016 26.95 26.95 26.77 26.78 9,805 +0.08(+0.31%)
Dec 19, 2016 26.59 26.77 26.58 26.70 7,776 +0.91(+3.51%)
Dec 16, 2016 25.93 25.93 25.73 25.80 24,120 +0.04(+0.14%)
Dec 15, 2016 25.85 25.91 25.76 25.76 5,456 +0.02(+0.07%)
Dec 14, 2016 25.83 26.06 25.73 25.74 31,124 -0.22(-0.85%)
Dec 13, 2016 25.74 26.05 25.74 25.96 4,810 +0.52(+2.05%)
Dec 12, 2016 25.51 25.51 25.30 25.44 7,216 -0.58(-2.21%)
Dec 09, 2016 25.87 26.02 25.87 26.02 2,904 -0.02(-0.08%)
Dec 08, 2016 25.89 26.10 25.89 26.04 2,290 +0.17(+0.65%)
Dec 07, 2016 25.69 25.87 25.69 25.87 7,882 +0.29(+1.14%)
Dec 06, 2016 25.65 25.65 25.54 25.58 4,623 -0.26(-0.99%)
Dec 05, 2016 25.67 25.83 25.61 25.83 9,319 +0.31(+1.22%)
Dec 02, 2016 25.41 25.55 25.41 25.52 12,380 +1.44(+6.00%)
Dec 01, 2016 24.11 24.13 23.99 24.08 5,782 -0.03(-0.11%)
Nov 30, 2016 24.16 24.21 24.10 24.11 4,886 +0.14(+0.57%)
Nov 29, 2016 23.97 24.09 23.95 23.97 4,199 +0.42(+1.79%)
Nov 28, 2016 23.57 23.61 23.55 23.55 4,120 +0.15(+0.63%)
Nov 25, 2016 23.46 23.56 23.39 23.40 2,621 -0.46(-1.92%)
Nov 23, 2016 23.86 23.86 23.86 0 -0.75(-3.05%)
Nov 22, 2016 24.70 24.70 24.61 24.61 4,671 +0.37(+1.55%)
Nov 21, 2016 24.23 24.33 24.15 24.23 3,458 -0.18(-0.75%)
Nov 18, 2016 24.47 24.47 24.32 24.42 6,042 -0.16(-0.63%)
Nov 17, 2016 24.68 24.68 24.57 24.57 1,089 +0.04(+0.15%)
Nov 16, 2016 24.54 24.60 24.48 24.54 1,798 -0.44(-1.76%)
Nov 15, 2016 24.87 25.02 24.87 24.97 5,828 +0.05(+0.22%)
Nov 14, 2016 24.94 24.96 24.87 24.92 10,717 +0.37(+1.49%)
Nov 11, 2016 24.45 24.60 24.42 24.55 6,144 -0.27(-1.10%)
Nov 10, 2016 24.99 24.99 24.71 24.83 3,891 -0.25(-0.98%)
Nov 09, 2016 25.03 25.15 24.97 25.07 5,230 -0.30(-1.19%)
Nov 08, 2016 25.17 25.60 25.17 25.38 11,470 +0.50(+2.02%)
Nov 07, 2016 24.64 24.93 24.64 24.87 4,322 +0.91(+3.78%)
Nov 04, 2016 24.04 24.04 23.92 23.97 5,848 -0.36(-1.47%)
Nov 03, 2016 24.39 24.39 24.29 24.32 3,490 +0.25(+1.03%)
Nov 02, 2016 24.13 24.15 24.01 24.08 5,901 -0.60(-2.45%)
Nov 01, 2016 24.71 24.72 24.49 24.68 4,881 -0.45(-1.78%)
Oct 31, 2016 25.14 25.20 25.05 25.13 11,150 -0.11(-0.43%)
Oct 28, 2016 25.18 25.44 25.14 25.24 4,915 +0.35(+1.39%)
Oct 27, 2016 24.96 24.96 24.85 24.89 2,633 +0.09(+0.37%)
Oct 26, 2016 25.11 25.14 24.76 24.80 13,888 -0.41(-1.63%)
Oct 25, 2016 25.26 25.34 25.07 25.21 4,385 -0.67(-2.58%)
Oct 24, 2016 25.87 26.01 25.81 25.88 5,136 +0.48(+1.87%)
Oct 21, 2016 25.29 25.40 25.29 25.40 1,023 +0.10(+0.40%)
Oct 20, 2016 25.31 25.34 25.23 25.30 1,713 -0.08(-0.32%)
Oct 19, 2016 25.34 25.42 25.22 25.39 6,003 +0.26(+1.02%)
Oct 18, 2016 25.07 25.18 25.07 25.13 5,527 +0.54(+2.19%)
Oct 17, 2016 24.68 24.68 24.53 24.59 3,204 +0.04(+0.15%)
Oct 14, 2016 24.73 24.91 24.53 24.55 3,330 +0.31(+1.28%)
Oct 13, 2016 24.29 24.32 24.13 24.24 5,365 -0.49(-2.00%)
Oct 12, 2016 24.72 24.74 24.65 24.74 751 +0.18(+0.74%)
Oct 11, 2016 24.49 24.57 24.38 24.55 5,724 +0.16(+0.64%)
Oct 10, 2016 24.22 24.46 24.22 24.40 5,632 +0.13(+0.53%)
Oct 07, 2016 24.19 24.27 24.19 24.27 676 -0.10(-0.40%)
Oct 06, 2016 24.40 24.40 24.25 24.37 885 -0.06(-0.23%)
Oct 05, 2016 24.23 24.43 24.23 24.43 2,278 +0.48(+2.02%)
Oct 04, 2016 24.04 24.15 23.87 23.94 7,092 +0.36(+1.51%)
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.