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 (%)
Mar 29, 2018 27.71 27.71 27.71 0 +0.00(+0.02%)
Mar 28, 2018 27.59 27.71 27.59 27.71 1,326 -0.34(-1.22%)
Mar 27, 2018 27.99 28.05 27.99 28.05 446 +0.05(+0.17%)
Mar 26, 2018 28.00 28.00 28.00 28.00 174 +0.07(+0.23%)
Mar 23, 2018 28.08 28.21 27.94 27.94 3,285 -0.51(-1.79%)
Mar 22, 2018 28.64 28.64 28.43 28.44 2,689 -1.17(-3.94%)
Mar 21, 2018 29.61 29.61 29.61 29.61 216 -0.09(-0.32%)
Mar 20, 2018 29.70 29.70 29.70 29.70 887 +0.08(+0.28%)
Mar 19, 2018 29.77 29.77 29.61 29.62 2,683 -0.31(-1.03%)
Mar 16, 2018 30.04 30.04 29.93 29.93 1,005 -0.22(-0.73%)
Mar 15, 2018 30.17 30.17 30.11 30.15 1,278 -0.16(-0.51%)
Mar 14, 2018 30.30 30.30 30.30 30.30 235 -0.30(-0.98%)
Mar 13, 2018 30.81 30.81 30.58 30.60 6,577 +0.38(+1.27%)
Mar 12, 2018 30.22 30.29 30.22 30.22 1,411 -0.04(-0.12%)
Mar 09, 2018 30.04 30.26 29.99 30.26 7,219 +0.33(+1.09%)
Mar 08, 2018 30.01 30.01 29.93 29.93 2,953 -0.02(-0.05%)
Mar 07, 2018 29.94 29.75 29.94 6,849 -0.31(-1.03%)
Mar 06, 2018 30.25 30.33 30.25 30.26 2,312 +0.31(+1.03%)
Mar 05, 2018 29.72 29.95 29.72 29.95 1,395 +0.25(+0.85%)
Mar 02, 2018 29.78 29.78 29.62 29.70 1,351 -0.35(-1.18%)
Mar 01, 2018 30.35 30.35 30.05 30.05 3,272 -0.57(-1.87%)
Feb 28, 2018 30.74 30.74 30.59 30.62 3,289 +0.18(+0.60%)
Feb 27, 2018 30.51 30.61 30.42 30.44 4,680 -0.53(-1.71%)
Feb 26, 2018 30.80 31.07 30.80 30.97 4,768 +0.10(+0.32%)
Feb 23, 2018 30.86 30.87 30.85 30.87 1,509 +1.87(+6.44%)
Feb 22, 2018 28.99 29.00 28.84 29.00 3,175 +0.30(+1.04%)
Feb 21, 2018 28.65 28.85 28.65 28.70 1,640 +0.00(+0.00%)
Feb 20, 2018 28.99 28.99 28.58 28.70 6,004 -0.63(-2.14%)
Feb 16, 2018 29.33 29.33 29.33 0 -0.16(-0.54%)
Feb 15, 2018 29.78 29.78 29.45 29.49 1,144 +0.28(+0.96%)
Feb 14, 2018 29.04 29.23 28.86 29.21 2,047 +0.86(+3.04%)
Feb 13, 2018 28.35 28.35 28.12 28.35 6,581 -0.28(-0.98%)
Feb 12, 2018 28.43 28.67 28.43 28.63 3,414 +0.51(+1.80%)
Feb 09, 2018 28.83 28.83 27.74 28.12 12,201 -1.04(-3.56%)
Feb 08, 2018 29.25 29.11 29.16 3,815 +0.18(+0.61%)
Feb 07, 2018 29.11 29.11 28.97 28.98 1,310 -0.71(-2.39%)
Feb 06, 2018 29.00 29.70 28.99 29.70 6,129 -0.71(-2.33%)
Feb 05, 2018 30.68 30.71 30.15 30.40 5,959 -0.02(-0.06%)
Feb 02, 2018 30.34 30.42 30.34 30.42 1,089 +0.19(+0.64%)
Feb 01, 2018 30.33 30.33 30.21 30.23 2,791 -0.90(-2.89%)
Jan 31, 2018 31.45 31.45 31.10 31.13 5,030 -0.58(-1.84%)
Jan 30, 2018 31.73 31.71 31.71 1,576 -0.02(-0.06%)
Jan 29, 2018 32.03 32.03 31.70 31.73 7,863 -0.96(-2.93%)
Jan 26, 2018 32.50 32.69 32.32 32.69 10,685 +0.45(+1.39%)
Jan 25, 2018 32.19 32.30 32.19 32.24 2,845 +0.85(+2.71%)
Jan 24, 2018 31.64 31.64 31.39 31.39 1,992 -1.03(-3.18%)
Jan 23, 2018 32.59 32.59 32.42 32.42 2,300 -0.30(-0.91%)
Jan 22, 2018 32.83 32.91 32.72 32.72 10,022 +0.55(+1.72%)
Jan 19, 2018 32.07 32.17 32.06 32.17 1,491 -0.01(-0.03%)
Jan 18, 2018 32.23 32.23 32.03 32.17 1,128 -0.34(-1.04%)
Jan 17, 2018 32.32 32.58 32.32 32.51 3,838 +0.06(+0.17%)
Jan 16, 2018 32.68 32.91 32.40 32.46 5,069 -1.58(-4.65%)
Jan 12, 2018 34.04 34.04 34.04 0 +0.56(+1.68%)
Jan 11, 2018 33.80 33.80 33.38 33.48 5,831 -1.20(-3.46%)
Jan 10, 2018 34.89 34.89 34.61 34.67 7,158 -0.34(-0.96%)
Jan 09, 2018 34.84 35.02 34.80 35.01 9,071 +0.60(+1.74%)
Jan 08, 2018 34.18 34.41 34.18 34.41 11,975 +0.89(+2.64%)
Jan 05, 2018 34.26 34.26 33.39 33.53 3,988 +0.21(+0.62%)
Jan 04, 2018 32.70 33.32 32.70 33.32 9,973 +0.92(+2.83%)
Jan 03, 2018 32.32 32.53 32.32 32.40 4,821 +0.78(+2.46%)
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.