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 (%)
Jun 30, 2017 23.41 23.41 23.22 23.26 2,946 -0.13(-0.56%)
Jun 29, 2017 23.51 23.51 23.34 23.39 7,548 -0.23(-0.99%)
Jun 28, 2017 23.56 23.63 23.51 23.62 5,559 -0.05(-0.20%)
Jun 27, 2017 23.57 23.67 23.51 23.67 5,872 +0.48(+2.06%)
Jun 26, 2017 23.22 23.22 23.16 23.19 3,442 +0.13(+0.57%)
Jun 23, 2017 23.03 23.07 22.98 23.06 7,421 +0.03(+0.12%)
Jun 22, 2017 23.04 23.10 23.02 23.03 33,509 +0.15(+0.65%)
Jun 21, 2017 22.94 22.94 22.86 22.88 39,767 -0.16(-0.69%)
Jun 20, 2017 23.11 23.11 22.97 23.04 38,191 -0.39(-1.68%)
Jun 19, 2017 23.61 23.61 23.44 23.44 15,409 -0.34(-1.43%)
Jun 16, 2017 23.82 23.86 23.78 23.78 7,812 -0.11(-0.46%)
Jun 15, 2017 23.91 23.91 23.73 23.89 13,233 -0.37(-1.53%)
Jun 14, 2017 24.25 24.30 24.25 24.26 1,336 +0.08(+0.33%)
Jun 13, 2017 24.09 24.18 24.08 24.18 3,692 -0.12(-0.51%)
Jun 12, 2017 24.32 24.32 24.30 24.30 2,849 -0.01(-0.06%)
Jun 09, 2017 24.42 24.42 24.31 24.32 7,041 -0.29(-1.16%)
Jun 08, 2017 24.58 24.61 24.58 24.60 2,118 +0.12(+0.50%)
Jun 07, 2017 24.52 24.55 24.48 24.48 1,610 -0.11(-0.45%)
Jun 06, 2017 24.52 24.62 24.51 24.59 18,385 -0.10(-0.41%)
Jun 05, 2017 24.69 24.73 24.64 24.69 18,854 -0.38(-1.53%)
Jun 02, 2017 25.17 25.17 25.07 25.07 11,875 +0.19(+0.75%)
Jun 01, 2017 24.91 24.94 24.83 24.89 1,600 +0.00(+0.01%)
May 31, 2017 25.10 25.10 24.79 24.88 1,342 -0.46(-1.83%)
May 30, 2017 25.29 25.35 25.29 25.35 1,399 +0.33(+1.34%)
May 26, 2017 25.01 25.04 24.93 25.01 2,749 +0.20(+0.79%)
May 25, 2017 24.82 24.86 24.78 24.82 4,175 +0.30(+1.23%)
May 24, 2017 24.61 24.61 24.50 24.52 14,951 +0.26(+1.08%)
May 23, 2017 24.41 24.41 24.25 24.25 2,417 -0.27(-1.11%)
May 22, 2017 24.66 24.83 24.51 24.53 5,315 -0.34(-1.36%)
May 19, 2017 24.81 24.86 24.80 24.86 2,718 +0.10(+0.41%)
May 18, 2017 24.58 24.79 24.58 24.76 8,346 +0.40(+1.65%)
May 17, 2017 24.49 24.49 24.36 24.36 2,098 -0.14(-0.56%)
May 16, 2017 24.49 24.54 24.49 24.50 2,465 -0.07(-0.30%)
May 15, 2017 24.43 24.57 24.42 24.57 4,696 +0.15(+0.62%)
May 12, 2017 24.37 24.44 24.37 24.42 3,381 -0.16(-0.66%)
May 11, 2017 24.56 24.59 24.45 24.58 6,775 +0.08(+0.34%)
May 10, 2017 24.58 24.58 24.44 24.50 2,378 -0.22(-0.89%)
May 09, 2017 24.64 24.76 24.64 24.72 5,339 +0.31(+1.27%)
May 08, 2017 24.35 24.41 24.30 24.41 2,720 -0.10(-0.40%)
May 05, 2017 24.49 24.53 24.47 24.50 1,914 +0.06(+0.25%)
May 04, 2017 24.79 24.79 24.30 24.44 8,445 -0.48(-1.91%)
May 03, 2017 25.18 25.18 24.90 24.92 1,745 -0.04(-0.18%)
May 02, 2017 25.02 25.06 24.96 24.96 2,054 +0.10(+0.40%)
May 01, 2017 24.92 24.92 24.80 24.86 3,284 +0.08(+0.33%)
Apr 28, 2017 25.07 25.07 24.69 24.78 7,504 -0.46(-1.81%)
Apr 27, 2017 25.33 25.33 25.17 25.24 12,020 -2.03(-7.46%)
Apr 26, 2017 27.48 27.48 27.26 27.27 4,894 -0.17(-0.63%)
Apr 25, 2017 27.56 27.56 27.45 27.45 1,815 +0.07(+0.25%)
Apr 24, 2017 27.78 27.78 27.38 27.38 4,813 -0.42(-1.51%)
Apr 21, 2017 27.93 27.93 27.76 27.80 2,645 -0.07(-0.26%)
Apr 20, 2017 28.09 28.09 27.81 27.87 2,394 -0.03(-0.10%)
Apr 19, 2017 28.07 28.09 27.90 27.90 3,652 -0.36(-1.26%)
Apr 18, 2017 28.39 28.39 28.21 28.26 3,366 -0.34(-1.18%)
Apr 17, 2017 28.75 28.75 28.40 28.60 5,707 -0.01(-0.03%)
Apr 13, 2017 28.62 28.72 28.60 28.60 1,170 +0.20(+0.71%)
Apr 12, 2017 28.44 28.45 28.39 28.40 4,405 -0.04(-0.13%)
Apr 11, 2017 28.72 28.72 28.44 28.44 2,311 -0.16(-0.58%)
Apr 10, 2017 28.58 28.67 28.55 28.60 2,228 -0.15(-0.51%)
Apr 07, 2017 28.67 28.81 28.67 28.75 1,596 -0.10(-0.35%)
Apr 06, 2017 28.81 28.90 28.80 28.85 1,532 +0.30(+1.06%)
Apr 05, 2017 28.57 28.60 28.55 28.55 3,477 +0.84(+3.04%)
Apr 04, 2017 27.51 27.75 27.51 27.71 4,959 +0.05(+0.20%)
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.